114,000€
3,73%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -1,04% | - |
| 03.10.2024 | 91,45 | 91,45 | 91,45 | 91,45 | -0,27% | - |
| 02.10.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -0,05% | - |
| 01.10.2024 | 91,75 | 91,75 | 91,75 | 91,75 | 0,71% | - |
| 30.09.2024 | 90,80 | 91,10 | 90,80 | 91,10 | -2,20% | - |
| 27.09.2024 | 93,15 | 93,15 | 93,15 | 93,15 | -0,37% | - |
| 26.09.2024 | 91,25 | 93,50 | 91,25 | 93,50 | 2,69% | 115,00 |
| 25.09.2024 | 91,05 | 91,05 | 91,05 | 91,05 | -1,25% | - |
| 24.09.2024 | 92,70 | 92,70 | 92,20 | 92,20 | 0,60% | - |
| 23.09.2024 | 91,30 | 91,65 | 91,30 | 91,65 | 0,00% | - |
| 20.09.2024 | 91,65 | 91,65 | 91,65 | 91,65 | 0,33% | - |
| 19.09.2024 | 89,55 | 91,35 | 89,55 | 91,35 | 3,22% | - |
| 18.09.2024 | 88,50 | 88,50 | 88,50 | 88,50 | -0,23% | - |
| 17.09.2024 | 88,70 | 88,70 | 88,70 | 88,70 | 0,97% | - |
| 16.09.2024 | 87,85 | 87,85 | 87,85 | 87,85 | 0,29% | - |
| 13.09.2024 | 87,60 | 87,60 | 87,60 | 87,60 | 0,23% | - |
| 12.09.2024 | 87,40 | 87,40 | 87,40 | 87,40 | 0,92% | - |
| 11.09.2024 | 86,60 | 86,60 | 86,60 | 86,60 | -0,12% | - |
| 10.09.2024 | 86,70 | 86,70 | 86,70 | 86,70 | 0,41% | - |
| 09.09.2024 | 84,80 | 86,35 | 84,80 | 86,35 | 1,35% | - |
| 06.09.2024 | 85,20 | 85,20 | 85,20 | 85,20 | -4,32% | - |
| 05.09.2024 | 89,05 | 89,05 | 89,05 | 89,05 | -0,67% | - |
| 04.09.2024 | 89,65 | 89,65 | 89,65 | 89,65 | -0,83% | - |
| 03.09.2024 | 90,15 | 90,40 | 90,15 | 90,40 | -0,11% | - |
| 02.09.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 1,00% | - |
| 30.08.2024 | 89,60 | 89,60 | 89,60 | 89,60 | 0,90% | - |
| 29.08.2024 | 88,80 | 88,80 | 88,80 | 88,80 | -2,04% | - |
| 28.08.2024 | 90,30 | 90,65 | 90,30 | 90,65 | 0,95% | - |
| 27.08.2024 | 89,45 | 89,80 | 89,45 | 89,80 | 1,53% | - |
| 26.08.2024 | 88,45 | 88,45 | 88,45 | 88,45 | -0,45% | - |
| 23.08.2024 | 88,85 | 88,85 | 88,85 | 88,85 | -1,11% | - |
| 22.08.2024 | 89,85 | 89,85 | 89,85 | 89,85 | 0,34% | - |
| 21.08.2024 | 89,55 | 89,55 | 89,55 | 89,55 | -0,61% | - |
| 20.08.2024 | 90,10 | 90,10 | 90,10 | 90,10 | -0,39% | - |
| 19.08.2024 | 90,45 | 90,45 | 90,45 | 90,45 | 0,84% | - |
| 16.08.2024 | 89,70 | 89,70 | 89,70 | 89,70 | 1,82% | - |
| 15.08.2024 | 88,10 | 88,10 | 88,10 | 88,10 | 1,44% | - |
| 14.08.2024 | 86,85 | 86,85 | 86,85 | 86,85 | -0,52% | - |
| 13.08.2024 | 87,30 | 87,30 | 87,30 | 87,30 | -0,63% | - |
| 12.08.2024 | 87,85 | 87,85 | 87,85 | 87,85 | 1,68% | - |
| 09.08.2024 | 86,40 | 86,40 | 86,40 | 86,40 | 1,17% | - |
| 08.08.2024 | 85,40 | 85,40 | 85,40 | 85,40 | -1,50% | - |
| 07.08.2024 | 85,35 | 86,70 | 85,35 | 86,70 | 0,76% | 18,00 |
| 06.08.2024 | 86,35 | 86,35 | 86,05 | 86,05 | -0,86% | - |
| 05.08.2024 | 86,80 | 86,80 | 86,80 | 86,80 | -1,87% | - |
| 02.08.2024 | 91,70 | 91,70 | 88,45 | 88,45 | -5,20% | 6,00 |
| 01.08.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 1,19% | - |
| 31.07.2024 | 92,20 | 92,20 | 92,20 | 92,20 | -0,27% | - |
| 30.07.2024 | 92,45 | 92,45 | 92,45 | 92,45 | 0,54% | - |
| 29.07.2024 | 91,95 | 91,95 | 91,95 | 91,95 | 0,82% | - |
| 26.07.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 0,05% | - |
| 25.07.2024 | 90,50 | 91,15 | 90,50 | 91,15 | -1,30% | - |
| 24.07.2024 | 92,35 | 92,35 | 92,35 | 92,35 | 1,32% | - |
| 23.07.2024 | 91,15 | 91,15 | 91,15 | 91,15 | 0,50% | - |
| 22.07.2024 | 90,70 | 90,70 | 90,70 | 90,70 | 0,67% | - |
| 19.07.2024 | 90,10 | 90,10 | 90,10 | 90,10 | 0,11% | - |
| 18.07.2024 | 91,10 | 91,10 | 90,00 | 90,00 | -3,85% | 60,00 |