86,400€
0,29%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 86,70 | 86,98 | 85,48 | 86,48 | 0,00% | - |
| 11.11.2026 | 85,25 | 86,63 | 84,73 | 86,48 | 1,53% | - |
| 10.11.2026 | 84,33 | 85,30 | 83,33 | 85,18 | 0,83% | - |
| 09.11.2026 | 84,23 | 84,88 | 83,00 | 84,48 | 0,21% | 9.300,00 |
| 06.11.2026 | 84,83 | 85,13 | 82,90 | 84,30 | -0,24% | - |
| 05.11.2026 | 84,10 | 86,25 | 83,38 | 84,50 | 0,45% | - |
| 04.11.2026 | 81,20 | 84,70 | 80,90 | 84,13 | 2,94% | - |
| 03.11.2026 | 81,65 | 81,85 | 79,13 | 81,73 | 0,00% | - |
| 02.11.2026 | 81,03 | 83,03 | 80,63 | 81,73 | 0,68% | - |
| 30.10.2026 | 82,30 | 83,25 | 81,00 | 81,18 | -1,52% | - |
| 29.10.2026 | 82,08 | 82,75 | 80,85 | 82,43 | 0,37% | - |
| 28.10.2026 | 82,85 | 84,58 | 82,05 | 82,13 | -0,70% | - |
| 27.10.2026 | 84,93 | 85,13 | 82,48 | 82,70 | -2,48% | - |
| 26.10.2026 | 83,73 | 84,93 | 82,73 | 84,80 | 1,16% | - |
| 23.10.2026 | 83,83 | 84,20 | 82,65 | 83,83 | 0,03% | - |
| 22.10.2026 | 82,38 | 84,13 | 81,98 | 83,80 | 1,95% | 4.950,00 |
| 21.10.2026 | 80,40 | 83,48 | 80,00 | 82,20 | 2,33% | - |
| 20.10.2026 | 77,18 | 81,05 | 77,05 | 80,33 | 3,95% | - |
| 19.10.2026 | 77,58 | 78,05 | 76,83 | 77,28 | -0,19% | - |
| 16.10.2026 | 78,98 | 80,03 | 76,33 | 77,43 | -2,15% | - |
| 15.10.2026 | 76,08 | 79,60 | 75,80 | 79,13 | 3,43% | 14.000,00 |
| 14.10.2026 | 75,73 | 76,90 | 75,68 | 76,50 | 0,56% | - |
| 13.10.2026 | 74,85 | 76,68 | 74,85 | 76,08 | 1,53% | 860,00 |
| 12.10.2026 | 73,90 | 75,53 | 73,90 | 74,93 | 1,35% | - |
| 09.10.2026 | 72,40 | 75,20 | 72,40 | 73,93 | 2,04% | - |
| 08.10.2026 | 71,53 | 72,75 | 71,08 | 72,45 | 0,91% | - |
| 07.10.2026 | 69,98 | 72,33 | 69,98 | 71,80 | 2,79% | 360,00 |
| 06.10.2026 | 71,93 | 72,53 | 69,68 | 69,85 | -2,85% | - |
| 05.10.2026 | 71,58 | 73,25 | 71,00 | 71,90 | 0,77% | - |
| 02.10.2026 | 72,20 | 72,95 | 71,18 | 71,35 | -1,21% | - |
| 01.10.2026 | 71,48 | 74,18 | 70,93 | 72,23 | 0,98% | - |
| 30.09.2026 | 70,03 | 71,70 | 69,80 | 71,53 | 2,29% | - |
| 29.09.2026 | 69,43 | 69,93 | 68,45 | 69,93 | 0,79% | - |
| 28.09.2026 | 68,98 | 69,80 | 66,70 | 69,38 | 0,54% | - |
| 25.09.2026 | 70,48 | 70,85 | 68,95 | 69,00 | -1,99% | - |
| 24.09.2026 | 70,53 | 71,20 | 69,55 | 70,40 | 0,00% | - |
| 23.09.2026 | 69,03 | 71,18 | 68,60 | 70,40 | 2,47% | - |
| 22.09.2026 | 69,18 | 70,43 | 67,88 | 68,70 | -0,76% | - |
| 21.09.2026 | 67,38 | 69,25 | 67,13 | 69,23 | 2,82% | - |
| 18.09.2026 | 69,38 | 69,98 | 67,23 | 67,33 | -2,81% | - |
| 17.09.2026 | 68,98 | 69,63 | 68,25 | 69,28 | 0,54% | - |
| 16.09.2026 | 69,13 | 69,98 | 68,25 | 68,90 | -0,11% | - |
| 15.09.2026 | 69,38 | 70,38 | 68,00 | 68,98 | -0,47% | 4.256,00 |
| 14.09.2026 | 66,50 | 69,38 | 65,45 | 69,30 | 5,76% | - |
| 11.09.2026 | 62,63 | 66,40 | 62,13 | 65,53 | 6,76% | 11.400,00 |
| 10.09.2026 | 63,13 | 64,55 | 60,78 | 61,38 | -2,73% | - |
| 09.09.2026 | 65,00 | 65,83 | 62,95 | 63,10 | -2,96% | - |
| 08.09.2026 | 68,45 | 68,78 | 63,98 | 65,03 | -5,14% | - |
| 07.09.2026 | 69,18 | 69,18 | 68,38 | 68,55 | 0,92% | - |
| 04.09.2026 | 69,43 | 69,70 | 66,65 | 67,93 | -2,30% | - |
| 03.09.2026 | 67,70 | 70,10 | 67,58 | 69,53 | 2,73% | - |
| 02.09.2026 | 69,43 | 69,93 | 67,53 | 67,68 | -2,34% | - |
| 01.09.2026 | 69,33 | 70,50 | 68,58 | 69,30 | -0,11% | - |
| 31.08.2026 | 70,63 | 70,93 | 68,93 | 69,38 | -1,80% | - |
| 28.08.2026 | 69,23 | 70,68 | 67,48 | 70,65 | 2,13% | - |
| 27.08.2026 | 66,48 | 70,08 | 66,40 | 69,18 | 4,22% | - |
| 26.08.2026 | 66,45 | 66,73 | 65,33 | 66,38 | -0,15% | - |
| 25.08.2026 | 67,33 | 67,95 | 65,83 | 66,48 | -1,77% | - |
| 24.08.2026 | 66,95 | 68,30 | 66,88 | 67,68 | 1,08% | - |
| 21.08.2026 | 66,58 | 67,08 | 65,33 | 66,95 | 0,11% | - |
| 20.08.2026 | 66,45 | 66,88 | 65,25 | 66,88 | 0,53% | - |
| 19.08.2026 | 64,95 | 66,63 | 64,25 | 66,53 | 2,23% | - |
| 18.08.2026 | 64,70 | 66,20 | 64,50 | 65,08 | 0,58% | - |
| 17.08.2026 | 66,70 | 66,78 | 63,88 | 64,70 | -2,89% | - |
| 14.08.2026 | 66,95 | 67,00 | 64,90 | 66,63 | -0,60% | - |
| 13.08.2026 | 67,38 | 67,78 | 63,88 | 67,03 | -0,45% | - |
| 12.08.2026 | 68,63 | 68,80 | 66,00 | 67,33 | -2,04% | - |
| 11.08.2026 | 69,28 | 69,83 | 68,28 | 68,73 | -0,72% | - |
| 10.08.2026 | 68,88 | 69,75 | 68,38 | 69,23 | 0,80% | - |
| 07.08.2026 | 67,50 | 68,95 | 67,00 | 68,68 | 1,48% | - |
| 06.08.2026 | 66,35 | 67,68 | 64,38 | 67,68 | 1,65% | - |
| 05.08.2026 | 67,10 | 69,18 | 65,98 | 66,58 | -0,71% | - |
| 04.08.2026 | 66,88 | 67,33 | 65,18 | 67,05 | 0,90% | - |
| 03.08.2026 | 65,15 | 68,58 | 65,15 | 66,45 | 1,92% | 3.600,00 |
| 31.07.2026 | 64,80 | 65,95 | 63,95 | 65,20 | 1,36% | - |
| 30.07.2026 | 68,10 | 68,28 | 63,28 | 64,33 | -5,99% | - |
| 29.07.2026 | 66,30 | 69,50 | 66,20 | 68,43 | 3,32% | - |
| 28.07.2026 | 62,53 | 66,50 | 62,33 | 66,23 | 6,21% | - |
| 27.07.2026 | 59,80 | 63,53 | 59,75 | 62,35 | 4,00% | - |
| 24.07.2026 | 57,75 | 60,30 | 57,65 | 59,95 | 3,76% | - |
| 23.07.2026 | 59,55 | 60,38 | 57,75 | 57,78 | -2,90% | - |
| 22.07.2026 | 62,18 | 62,58 | 59,40 | 59,50 | -4,72% | - |
| 21.07.2026 | 64,55 | 64,65 | 62,38 | 62,45 | -3,96% | - |
| 20.07.2026 | 64,80 | 65,50 | 63,68 | 65,03 | -0,19% | - |
| 17.07.2026 | 66,35 | 67,03 | 64,28 | 65,15 | -1,06% | - |
| 16.07.2026 | 62,18 | 66,00 | 62,05 | 65,85 | 6,08% | - |
| 15.07.2026 | 62,80 | 64,28 | 61,78 | 62,08 | -1,39% | - |
| 14.07.2026 | 63,85 | 63,95 | 61,13 | 62,95 | -1,53% | - |
| 13.07.2026 | 63,48 | 64,75 | 62,80 | 63,93 | 1,23% | - |
| 10.07.2026 | 62,80 | 64,63 | 62,40 | 63,15 | 0,64% | - |
| 09.07.2026 | 62,50 | 63,03 | 61,18 | 62,75 | 0,20% | - |
| 08.07.2026 | 63,18 | 63,73 | 61,30 | 62,63 | -1,46% | - |
| 07.07.2026 | 63,95 | 65,65 | 63,28 | 63,55 | -0,55% | - |
| 06.07.2026 | 63,58 | 64,30 | 62,50 | 63,90 | 0,55% | - |
| 03.07.2026 | 63,58 | 64,15 | 62,45 | 63,55 | -0,66% | - |
| 02.07.2026 | 62,33 | 64,48 | 61,83 | 63,98 | 2,65% | - |
| 01.07.2026 | 60,73 | 63,50 | 59,73 | 62,33 | 2,76% | - |
| 30.06.2026 | 61,08 | 61,10 | 59,75 | 60,65 | -0,49% | - |
| 29.06.2026 | 61,88 | 63,15 | 60,60 | 60,95 | -1,53% | - |
| 26.06.2026 | 58,38 | 62,00 | 57,85 | 61,90 | 6,31% | - |