86,475€
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,13 | 86,98 | 85,43 | 86,48 | 0,00% | - |
| 11.11.2026 | 85,95 | 86,63 | 84,68 | 86,48 | 1,53% | 20,00 |
| 10.11.2026 | 84,35 | 85,30 | 83,15 | 85,18 | 0,77% | 152,00 |
| 09.11.2026 | 83,98 | 84,85 | 82,98 | 84,53 | 0,24% | - |
| 06.11.2026 | 85,43 | 85,75 | 82,88 | 84,33 | -0,15% | 61,00 |
| 05.11.2026 | 83,40 | 86,20 | 83,33 | 84,45 | -0,03% | 21,00 |
| 04.11.2026 | 81,03 | 84,73 | 80,90 | 84,48 | 3,75% | 2.396,00 |
| 03.11.2026 | 81,40 | 81,88 | 78,98 | 81,43 | -0,43% | 817,00 |
| 02.11.2026 | 81,48 | 83,03 | 80,58 | 81,78 | 0,62% | 462,00 |
| 30.10.2026 | 82,13 | 83,28 | 80,95 | 81,28 | -1,34% | 180,00 |
| 29.10.2026 | 81,95 | 82,85 | 80,50 | 82,38 | 0,37% | 93,00 |
| 28.10.2026 | 83,33 | 84,58 | 81,93 | 82,08 | -0,91% | 56,00 |
| 27.10.2026 | 84,63 | 85,48 | 82,43 | 82,83 | -2,47% | 293,00 |
| 26.10.2026 | 84,03 | 84,95 | 82,70 | 84,93 | 1,19% | 197,00 |
| 23.10.2026 | 83,93 | 84,20 | 82,53 | 83,93 | 0,12% | 4.050,00 |
| 22.10.2026 | 82,10 | 84,15 | 81,40 | 83,83 | 1,88% | 285,00 |
| 21.10.2026 | 80,93 | 83,43 | 80,03 | 82,28 | 2,36% | 196,00 |
| 20.10.2026 | 76,93 | 81,03 | 76,73 | 80,38 | 4,01% | 36,00 |
| 19.10.2026 | 78,30 | 78,45 | 76,63 | 77,28 | -0,32% | 186,00 |
| 16.10.2026 | 79,10 | 80,35 | 76,30 | 77,53 | -1,96% | 170,00 |
| 15.10.2026 | 78,95 | 79,38 | 78,83 | 79,08 | 3,13% | - |
| 14.10.2026 | 75,73 | 76,93 | 75,45 | 76,68 | 1,12% | 971,00 |
| 13.10.2026 | 74,90 | 76,70 | 74,73 | 75,83 | 0,93% | 225,00 |
| 12.10.2026 | 74,23 | 75,55 | 73,88 | 75,13 | 1,69% | 376,00 |
| 09.10.2026 | 72,70 | 75,20 | 72,45 | 73,88 | 1,86% | 228,00 |
| 08.10.2026 | 71,33 | 72,83 | 71,05 | 72,53 | 1,33% | - |
| 07.10.2026 | 70,00 | 72,38 | 69,95 | 71,58 | 2,14% | 16,00 |
| 06.10.2026 | 71,98 | 72,55 | 69,60 | 70,08 | -2,23% | 13,00 |
| 05.10.2026 | 71,58 | 73,38 | 71,00 | 71,68 | 0,49% | 150,00 |
| 02.10.2026 | 72,40 | 72,93 | 71,03 | 71,33 | -1,25% | 3.220,00 |
| 01.10.2026 | 71,68 | 74,15 | 70,78 | 72,23 | 1,33% | 500,00 |
| 30.09.2026 | 70,00 | 71,70 | 69,60 | 71,28 | 1,71% | 674,00 |
| 29.09.2026 | 69,08 | 70,10 | 68,50 | 70,08 | 1,01% | 64,00 |
| 28.09.2026 | 68,50 | 69,80 | 66,70 | 69,38 | 0,58% | 705,00 |
| 25.09.2026 | 70,75 | 70,83 | 68,85 | 68,98 | -1,85% | 587,00 |
| 24.09.2026 | 70,30 | 71,20 | 69,53 | 70,28 | -0,35% | 145,00 |
| 23.09.2026 | 69,03 | 71,18 | 68,55 | 70,53 | 2,40% | 420,00 |
| 22.09.2026 | 69,28 | 70,53 | 67,85 | 68,88 | -0,54% | 345,00 |
| 21.09.2026 | 67,73 | 69,30 | 67,15 | 69,25 | 2,82% | 178,00 |
| 18.09.2026 | 69,63 | 69,95 | 67,20 | 67,35 | -2,67% | 1.237,00 |
| 17.09.2026 | 69,33 | 69,63 | 68,23 | 69,20 | 0,11% | - |
| 16.09.2026 | 69,23 | 70,08 | 68,23 | 69,13 | 0,25% | 1.380,00 |
| 15.09.2026 | 69,20 | 70,38 | 67,98 | 68,95 | -0,51% | 160,00 |
| 14.09.2026 | 65,93 | 69,55 | 65,40 | 69,30 | 5,80% | 132,00 |
| 11.09.2026 | 62,78 | 66,53 | 62,63 | 65,50 | 4,59% | 6.824,00 |
| 10.09.2026 | 63,15 | 64,58 | 60,78 | 62,63 | -0,71% | 1.779,00 |
| 09.09.2026 | 65,05 | 66,15 | 62,93 | 63,08 | -2,85% | 3.945,00 |
| 08.09.2026 | 68,03 | 68,78 | 63,95 | 64,93 | -4,91% | 3.198,00 |
| 07.09.2026 | 68,33 | 68,33 | 68,23 | 68,28 | 0,37% | 13,00 |
| 04.09.2026 | 69,63 | 69,83 | 66,60 | 68,03 | -2,16% | 375,00 |
| 03.09.2026 | 67,63 | 70,10 | 67,53 | 69,53 | 2,85% | 27,00 |
| 02.09.2026 | 69,38 | 70,00 | 67,48 | 67,60 | -2,45% | - |
| 01.09.2026 | 69,50 | 70,58 | 68,43 | 69,30 | -0,14% | - |
| 31.08.2026 | 70,48 | 70,95 | 68,83 | 69,40 | -1,60% | 119,00 |
| 28.08.2026 | 69,05 | 70,70 | 67,43 | 70,53 | 1,88% | 1.050,00 |
| 27.08.2026 | 66,88 | 70,05 | 66,40 | 69,23 | 4,29% | 2.925,00 |
| 26.08.2026 | 66,40 | 66,73 | 65,33 | 66,38 | -0,08% | 112,00 |
| 25.08.2026 | 67,63 | 67,95 | 65,83 | 66,43 | -1,30% | 700,00 |
| 24.08.2026 | 66,65 | 68,33 | 66,55 | 67,30 | 0,60% | - |
| 21.08.2026 | 66,63 | 67,03 | 65,30 | 66,90 | 0,41% | 13,00 |
| 20.08.2026 | 65,58 | 66,85 | 65,28 | 66,63 | 0,26% | 372,00 |
| 19.08.2026 | 64,60 | 66,60 | 64,30 | 66,45 | 6,66% | 180,00 |
| 05.05.2026 | 63,25 | 63,55 | 61,38 | 62,30 | -1,23% | - |
| 04.05.2026 | 62,55 | 64,38 | 62,15 | 63,08 | 2,56% | 45,00 |
| 30.04.2026 | 61,88 | 62,03 | 60,38 | 61,50 | -0,65% | - |
| 29.04.2026 | 60,70 | 61,98 | 60,25 | 61,90 | 2,31% | 14,00 |
| 28.04.2026 | 60,50 | 61,83 | 60,10 | 60,50 | -0,25% | - |
| 27.04.2026 | 61,43 | 61,95 | 60,55 | 60,65 | -1,30% | 432,00 |
| 24.04.2026 | 62,28 | 62,43 | 60,30 | 61,45 | -0,81% | 84,00 |
| 23.04.2026 | 64,08 | 64,38 | 60,83 | 61,95 | -3,73% | 316,00 |
| 22.04.2026 | 65,13 | 65,80 | 63,85 | 64,35 | -0,66% | 150,00 |
| 21.04.2026 | 65,53 | 66,70 | 64,55 | 64,78 | -0,77% | 155,00 |
| 20.04.2026 | 64,60 | 65,88 | 64,18 | 65,28 | 0,58% | 28,00 |
| 17.04.2026 | 64,33 | 65,40 | 64,10 | 64,90 | 0,85% | 312,00 |
| 16.04.2026 | 61,80 | 65,05 | 61,55 | 64,35 | 4,46% | - |
| 15.04.2026 | 58,03 | 61,83 | 57,53 | 61,60 | 6,02% | - |
| 14.04.2026 | 56,58 | 58,35 | 56,00 | 58,10 | 2,79% | 103,00 |
| 13.04.2026 | 53,55 | 57,25 | 53,15 | 56,53 | 5,07% | 129,00 |
| 10.04.2026 | 55,40 | 55,73 | 53,58 | 53,80 | -2,80% | 54,00 |
| 09.04.2026 | 57,58 | 58,03 | 54,58 | 55,35 | -3,99% | - |
| 08.04.2026 | 59,78 | 61,30 | 57,50 | 57,65 | -3,76% | 1.892,00 |
| 07.04.2026 | 61,15 | 61,88 | 59,75 | 59,90 | -3,39% | 42,00 |
| 02.04.2026 | 60,30 | 62,35 | 60,15 | 62,00 | 1,31% | 140,00 |
| 01.04.2026 | 62,23 | 62,45 | 60,03 | 61,20 | -0,97% | - |
| 31.03.2026 | 62,35 | 63,03 | 61,40 | 61,80 | -0,20% | - |
| 30.03.2026 | 60,70 | 62,53 | 60,23 | 61,93 | 2,74% | 354,00 |
| 27.03.2026 | 62,45 | 62,45 | 59,78 | 60,28 | -3,06% | - |
| 26.03.2026 | 60,35 | 62,53 | 59,68 | 62,18 | 2,64% | 18,00 |
| 25.03.2026 | 61,58 | 62,40 | 59,60 | 60,58 | -1,78% | 140,00 |
| 24.03.2026 | 63,20 | 63,45 | 60,48 | 61,68 | -2,37% | - |
| 23.03.2026 | 62,38 | 64,73 | 62,08 | 63,18 | 0,28% | 565,00 |
| 20.03.2026 | 62,70 | 63,05 | 61,00 | 63,00 | 0,28% | 604,00 |
| 19.03.2026 | 62,05 | 63,45 | 61,70 | 62,83 | 1,45% | - |
| 18.03.2026 | 61,98 | 62,33 | 60,53 | 61,93 | 0,49% | 1.058,00 |
| 17.03.2026 | 62,75 | 63,88 | 61,05 | 61,63 | -1,28% | 110,00 |
| 16.03.2026 | 63,85 | 64,18 | 61,45 | 62,43 | -1,42% | 95,00 |
| 13.03.2026 | 62,53 | 63,98 | 62,03 | 63,33 | 1,20% | - |
| 12.03.2026 | 59,38 | 64,90 | 57,35 | 62,58 | 4,99% | 2.416,00 |
| 11.03.2026 | 60,38 | 62,20 | 58,75 | 59,60 | -1,28% | 291,00 |
| 10.03.2026 | 62,28 | 62,70 | 58,98 | 60,38 | -2,82% | - |