107,400€
1,03%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 105,50 | 105,50 | 105,50 | 105,50 | -0,75% | - |
| 27.02.2025 | 106,30 | 106,30 | 106,30 | 106,30 | -0,09% | - |
| 26.02.2025 | 105,20 | 106,40 | 105,00 | 106,40 | 1,62% | 40,00 |
| 25.02.2025 | 105,30 | 105,30 | 104,70 | 104,70 | -1,32% | - |
| 24.02.2025 | 106,10 | 106,10 | 106,10 | 106,10 | -3,55% | - |
| 21.02.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 2,61% | 25,00 |
| 20.02.2025 | 109,40 | 109,40 | 107,20 | 107,20 | -1,83% | - |
| 19.02.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -1,27% | - |
| 18.02.2025 | 110,40 | 110,60 | 110,40 | 110,60 | 0,18% | 9,00 |
| 17.02.2025 | 110,40 | 110,40 | 110,40 | 110,40 | -0,63% | - |
| 14.02.2025 | 111,10 | 111,10 | 111,10 | 111,10 | 0,36% | - |
| 13.02.2025 | 108,70 | 110,70 | 108,70 | 110,70 | -2,72% | - |
| 12.02.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -1,39% | - |
| 11.02.2025 | 118,00 | 118,00 | 115,40 | 115,40 | -4,71% | 250,00 |
| 10.02.2025 | 115,00 | 121,10 | 115,00 | 121,10 | 6,51% | 250,00 |
| 07.02.2025 | 113,70 | 113,70 | 113,70 | 113,70 | 0,44% | - |
| 06.02.2025 | 112,10 | 113,20 | 112,00 | 113,20 | 2,26% | 22,00 |
| 05.02.2025 | 110,70 | 110,70 | 110,70 | 110,70 | -1,42% | - |
| 04.02.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 3,03% | - |
| 03.02.2025 | 111,10 | 111,10 | 109,00 | 109,00 | -2,94% | - |
| 31.01.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 0,54% | - |
| 30.01.2025 | 110,40 | 111,70 | 110,40 | 111,70 | 2,57% | - |
| 29.01.2025 | 112,00 | 112,00 | 108,90 | 108,90 | -0,91% | - |
| 28.01.2025 | 110,80 | 110,80 | 109,90 | 109,90 | -2,40% | - |
| 27.01.2025 | 112,60 | 112,60 | 112,60 | 112,60 | -1,40% | - |
| 24.01.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -0,52% | - |
| 23.01.2025 | 114,80 | 114,80 | 114,80 | 114,80 | 0,35% | - |
| 22.01.2025 | 113,10 | 114,40 | 113,10 | 114,40 | 1,78% | - |
| 21.01.2025 | 111,00 | 112,40 | 111,00 | 112,40 | -0,62% | - |
| 20.01.2025 | 111,80 | 113,10 | 111,80 | 113,10 | 1,89% | 25,00 |
| 17.01.2025 | 111,00 | 111,00 | 111,00 | 111,00 | -0,63% | - |
| 16.01.2025 | 110,80 | 111,70 | 110,80 | 111,70 | 2,95% | - |
| 15.01.2025 | 108,50 | 108,50 | 108,50 | 108,50 | 0,93% | - |
| 14.01.2025 | 107,60 | 107,60 | 107,50 | 107,50 | -0,83% | 10,00 |
| 13.01.2025 | 108,40 | 108,40 | 108,40 | 108,40 | -0,73% | - |
| 10.01.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -0,09% | - |
| 09.01.2025 | 109,30 | 109,30 | 109,30 | 109,30 | 0,46% | - |
| 08.01.2025 | 107,20 | 108,80 | 107,20 | 108,80 | -0,64% | 12,00 |
| 07.01.2025 | 109,50 | 109,50 | 109,50 | 109,50 | -0,64% | - |
| 06.01.2025 | 110,20 | 110,20 | 110,20 | 110,20 | 0,27% | - |
| 03.01.2025 | 109,90 | 109,90 | 109,90 | 109,90 | -1,87% | - |
| 02.01.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 2,66% | 5,00 |
| 30.12.2024 | 109,10 | 109,10 | 109,10 | 109,10 | -1,09% | - |
| 27.12.2024 | 110,30 | 110,30 | 110,30 | 110,30 | 1,19% | - |
| 23.12.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -0,09% | - |
| 20.12.2024 | 109,10 | 109,10 | 109,10 | 109,10 | -0,82% | - |
| 19.12.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -2,48% | - |
| 18.12.2024 | 112,80 | 112,80 | 112,80 | 112,80 | 0,00% | - |
| 17.12.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,44% | - |
| 16.12.2024 | 113,30 | 113,30 | 113,30 | 113,30 | -1,65% | - |
| 13.12.2024 | 115,20 | 115,20 | 115,20 | 115,20 | 1,59% | - |
| 12.12.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 0,27% | - |
| 11.12.2024 | 113,10 | 113,10 | 113,10 | 113,10 | -0,44% | - |
| 10.12.2024 | 113,00 | 113,60 | 113,00 | 113,60 | -0,61% | - |
| 09.12.2024 | 114,30 | 114,30 | 114,30 | 114,30 | 2,70% | - |
| 06.12.2024 | 109,70 | 111,30 | 109,70 | 111,30 | -0,80% | 27,00 |
| 05.12.2024 | 113,20 | 113,20 | 112,20 | 112,20 | -0,80% | - |
| 04.12.2024 | 109,50 | 113,10 | 109,50 | 113,10 | 2,91% | - |
| 03.12.2024 | 109,90 | 109,90 | 109,90 | 109,90 | 0,09% | - |
| 02.12.2024 | 111,10 | 111,10 | 109,80 | 109,80 | -0,81% | - |
| 29.11.2024 | 110,70 | 110,70 | 110,70 | 110,70 | 1,10% | - |
| 28.11.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -1,35% | - |
| 27.11.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 0,91% | - |
| 26.11.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -0,72% | - |
| 25.11.2024 | 110,30 | 110,80 | 110,30 | 110,80 | 2,03% | - |
| 22.11.2024 | 108,60 | 108,60 | 108,60 | 108,60 | -0,96% | - |
| 21.11.2024 | 108,50 | 109,65 | 107,60 | 109,65 | 2,76% | - |
| 20.11.2024 | 106,70 | 106,70 | 106,70 | 106,70 | 0,95% | - |
| 19.11.2024 | 105,70 | 105,70 | 105,70 | 105,70 | 0,86% | - |
| 18.11.2024 | 105,10 | 105,10 | 104,80 | 104,80 | -0,66% | - |
| 15.11.2024 | 105,50 | 105,50 | 105,50 | 105,50 | -3,48% | - |
| 14.11.2024 | 109,30 | 109,30 | 109,30 | 109,30 | -0,46% | - |
| 13.11.2024 | 107,80 | 109,80 | 107,80 | 109,80 | 1,67% | 5,00 |
| 12.11.2024 | 108,00 | 108,00 | 108,00 | 108,00 | 0,84% | - |
| 11.11.2024 | 106,60 | 107,10 | 106,60 | 107,10 | 2,59% | 30,00 |
| 08.11.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 0,10% | - |
| 07.11.2024 | 104,30 | 104,30 | 104,30 | 104,30 | 1,16% | - |
| 06.11.2024 | 99,10 | 103,10 | 99,10 | 103,10 | 4,25% | - |
| 05.11.2024 | 97,90 | 98,90 | 97,90 | 98,90 | 2,01% | - |
| 04.11.2024 | 97,35 | 97,35 | 96,95 | 96,95 | 1,95% | - |
| 01.11.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -2,06% | - |
| 31.10.2024 | 97,10 | 97,10 | 97,10 | 97,10 | -1,22% | - |
| 30.10.2024 | 98,30 | 98,30 | 98,30 | 98,30 | 1,55% | - |
| 29.10.2024 | 96,80 | 96,80 | 96,80 | 96,80 | 0,26% | - |
| 28.10.2024 | 95,55 | 96,55 | 95,55 | 96,55 | 0,57% | - |
| 25.10.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -1,39% | - |
| 24.10.2024 | 97,35 | 97,35 | 97,35 | 97,35 | -0,71% | 15,00 |
| 23.10.2024 | 98,05 | 98,05 | 98,05 | 98,05 | 0,36% | - |
| 22.10.2024 | 97,70 | 97,70 | 97,70 | 97,70 | 0,41% | - |
| 21.10.2024 | 97,30 | 97,30 | 97,30 | 97,30 | -0,87% | - |
| 18.10.2024 | 98,15 | 98,15 | 98,15 | 98,15 | 0,36% | - |
| 17.10.2024 | 97,00 | 97,80 | 97,00 | 97,80 | -0,20% | - |
| 16.10.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 2,08% | - |
| 15.10.2024 | 95,75 | 96,00 | 95,75 | 96,00 | 0,16% | - |
| 14.10.2024 | 95,85 | 95,85 | 95,85 | 95,85 | 1,48% | - |
| 11.10.2024 | 94,45 | 94,45 | 94,45 | 94,45 | -0,47% | - |
| 10.10.2024 | 94,90 | 94,90 | 94,90 | 94,90 | 2,87% | - |
| 09.10.2024 | 92,25 | 92,25 | 92,25 | 92,25 | 0,87% | - |
| 08.10.2024 | 90,75 | 91,45 | 90,75 | 91,45 | -0,81% | - |
| 07.10.2024 | 92,20 | 92,20 | 92,20 | 92,20 | 1,88% | - |