77,600€
-2,82%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 80,03 | 80,08 | 79,40 | 80,05 | -1,45% | - |
| 30.09.2025 | 81,23 | 81,23 | 81,05 | 81,23 | -0,58% | - |
| 29.09.2025 | 81,05 | 81,75 | 80,70 | 81,70 | -1,06% | - |
| 26.09.2025 | 82,43 | 82,90 | 82,23 | 82,58 | 0,46% | - |
| 25.09.2025 | 83,50 | 84,63 | 81,68 | 82,20 | -2,40% | - |
| 24.09.2025 | 85,28 | 86,15 | 83,95 | 84,23 | -1,38% | - |
| 23.09.2025 | 87,60 | 88,50 | 85,40 | 85,40 | -2,15% | - |
| 22.09.2025 | 86,80 | 87,43 | 85,90 | 87,28 | 0,29% | - |
| 19.09.2025 | 86,70 | 88,28 | 86,13 | 87,03 | 0,55% | - |
| 18.09.2025 | 84,85 | 86,80 | 84,60 | 86,55 | 0,64% | - |
| 17.09.2025 | 85,93 | 86,35 | 85,93 | 86,00 | 0,09% | - |
| 16.09.2025 | 87,05 | 87,05 | 85,55 | 85,93 | -0,95% | 6,00 |
| 15.09.2025 | 88,90 | 89,18 | 86,60 | 86,75 | -4,93% | - |
| 12.09.2025 | 91,28 | 91,28 | 91,10 | 91,25 | 1,61% | - |
| 11.09.2025 | 90,63 | 91,05 | 89,80 | 89,80 | -1,37% | - |
| 09.09.2025 | 91,23 | 91,93 | 90,88 | 91,05 | -0,52% | - |
| 08.09.2025 | 92,00 | 92,63 | 91,48 | 91,53 | -0,49% | - |
| 05.09.2025 | 90,98 | 92,35 | 90,40 | 91,98 | 0,99% | - |
| 04.09.2025 | 85,28 | 91,30 | 82,88 | 91,08 | 6,83% | 18,00 |
| 03.09.2025 | 84,63 | 85,30 | 84,08 | 85,25 | 0,74% | - |
| 02.09.2025 | 85,35 | 85,68 | 84,15 | 84,63 | -0,73% | 18,00 |
| 01.09.2025 | 85,33 | 85,33 | 85,10 | 85,25 | -0,26% | - |
| 29.08.2025 | 85,73 | 86,25 | 84,53 | 85,48 | -0,15% | - |
| 28.08.2025 | 85,68 | 86,25 | 84,95 | 85,60 | -0,17% | - |
| 27.08.2025 | 84,30 | 86,03 | 84,30 | 85,75 | 1,96% | - |
| 26.08.2025 | 85,33 | 86,88 | 84,10 | 84,10 | -1,61% | - |
| 25.08.2025 | 86,63 | 87,40 | 85,33 | 85,48 | -1,18% | - |
| 22.08.2025 | 85,48 | 86,60 | 85,20 | 86,50 | 1,38% | 20,00 |
| 21.08.2025 | 84,23 | 85,70 | 83,95 | 85,33 | 1,28% | 5,00 |
| 20.08.2025 | 84,83 | 84,95 | 83,68 | 84,25 | -0,59% | 24,00 |
| 19.08.2025 | 84,58 | 85,05 | 84,08 | 84,75 | 0,24% | 633,00 |
| 18.08.2025 | 84,00 | 84,78 | 84,00 | 84,55 | 0,71% | - |
| 15.08.2025 | 83,93 | 84,75 | 83,60 | 83,95 | -0,12% | - |
| 14.08.2025 | 84,98 | 85,20 | 83,90 | 84,05 | -1,06% | - |
| 13.08.2025 | 85,13 | 85,55 | 84,23 | 84,95 | -0,26% | 26,00 |
| 12.08.2025 | 85,58 | 85,65 | 84,38 | 85,18 | -0,47% | - |
| 11.08.2025 | 86,78 | 87,88 | 85,53 | 85,58 | -1,64% | - |
| 08.08.2025 | 88,05 | 88,70 | 86,98 | 87,00 | -1,11% | - |
| 07.08.2025 | 88,95 | 89,78 | 86,73 | 87,98 | -1,18% | - |
| 06.08.2025 | 93,05 | 93,08 | 88,73 | 89,03 | -4,33% | - |
| 05.08.2025 | 92,33 | 93,20 | 91,70 | 93,05 | 1,09% | - |
| 04.08.2025 | 90,48 | 92,25 | 90,40 | 92,05 | 1,88% | - |
| 01.08.2025 | 92,45 | 92,45 | 89,28 | 90,35 | -2,43% | - |
| 31.07.2025 | 93,73 | 94,35 | 92,40 | 92,60 | -0,91% | - |
| 30.07.2025 | 92,30 | 93,65 | 91,95 | 93,45 | 1,27% | - |
| 29.07.2025 | 92,20 | 93,45 | 92,05 | 92,28 | 0,05% | 12,00 |
| 28.07.2025 | 91,78 | 93,55 | 91,78 | 92,23 | 0,60% | - |
| 25.07.2025 | 90,50 | 91,80 | 90,33 | 91,68 | 1,27% | - |
| 24.07.2025 | 89,60 | 90,53 | 89,08 | 90,53 | 1,03% | - |
| 23.07.2025 | 89,18 | 90,00 | 89,03 | 89,60 | 0,62% | - |
| 22.07.2025 | 88,80 | 89,53 | 88,00 | 89,05 | -0,08% | 90,00 |
| 21.07.2025 | 90,35 | 91,13 | 89,03 | 89,13 | -1,44% | - |
| 18.07.2025 | 90,65 | 90,75 | 89,90 | 90,43 | -0,39% | - |
| 17.07.2025 | 89,20 | 90,93 | 89,03 | 90,78 | 1,62% | - |
| 16.07.2025 | 88,08 | 90,23 | 87,90 | 89,33 | 1,30% | - |
| 15.07.2025 | 87,93 | 88,73 | 87,78 | 88,18 | 0,28% | - |
| 14.07.2025 | 86,45 | 88,10 | 85,98 | 87,93 | 1,68% | - |
| 11.07.2025 | 89,18 | 89,18 | 86,38 | 86,48 | -3,03% | - |
| 10.07.2025 | 87,68 | 89,18 | 86,50 | 89,18 | 1,65% | - |
| 09.07.2025 | 87,28 | 88,03 | 86,70 | 87,73 | 0,72% | - |
| 08.07.2025 | 87,28 | 88,58 | 86,98 | 87,10 | -0,23% | - |
| 07.07.2025 | 88,30 | 88,75 | 87,05 | 87,30 | -0,31% | 400,00 |
| 04.07.2025 | 88,35 | 88,35 | 86,20 | 87,58 | -0,17% | - |
| 03.07.2025 | 86,00 | 89,00 | 86,00 | 87,73 | 1,95% | - |
| 02.07.2025 | 86,60 | 86,88 | 85,08 | 86,05 | -0,69% | - |
| 01.07.2025 | 86,28 | 86,83 | 85,23 | 86,65 | 0,46% | - |
| 30.06.2025 | 86,80 | 87,20 | 85,93 | 86,25 | -0,61% | - |
| 27.06.2025 | 87,30 | 88,55 | 86,48 | 86,78 | -0,49% | - |
| 26.06.2025 | 86,18 | 87,38 | 85,50 | 87,20 | 1,01% | - |
| 25.06.2025 | 89,05 | 89,75 | 86,33 | 86,33 | -3,17% | - |
| 24.06.2025 | 87,08 | 89,43 | 87,05 | 89,15 | 2,35% | - |
| 23.06.2025 | 86,03 | 87,38 | 85,90 | 87,10 | 1,07% | - |
| 20.06.2025 | 86,80 | 87,53 | 85,88 | 86,18 | -0,98% | - |
| 19.06.2025 | 86,30 | 87,13 | 85,05 | 87,03 | 0,96% | - |
| 18.06.2025 | 85,58 | 86,38 | 84,85 | 86,20 | 0,47% | - |
| 17.06.2025 | 84,68 | 85,80 | 84,10 | 85,80 | 1,18% | - |
| 16.06.2025 | 85,85 | 86,30 | 84,80 | 84,80 | -1,31% | - |
| 13.06.2025 | 86,10 | 87,18 | 84,85 | 85,93 | -1,29% | - |
| 12.06.2025 | 85,63 | 87,20 | 84,95 | 87,05 | 1,22% | - |
| 11.06.2025 | 87,70 | 88,10 | 85,50 | 86,00 | -1,94% | 116,00 |
| 10.06.2025 | 87,93 | 88,28 | 86,50 | 87,70 | -0,34% | - |
| 09.06.2025 | 89,20 | 92,70 | 86,85 | 88,00 | -2,00% | 75,00 |
| 06.06.2025 | 88,95 | 91,20 | 88,65 | 89,80 | 0,96% | 403,00 |
| 05.06.2025 | 101,20 | 101,20 | 86,25 | 88,95 | -12,15% | 258,00 |
| 04.06.2025 | 101,15 | 101,45 | 100,65 | 101,25 | 0,10% | - |
| 03.06.2025 | 99,88 | 101,30 | 99,83 | 101,15 | 1,23% | - |
| 02.06.2025 | 101,85 | 101,85 | 99,48 | 99,93 | -2,18% | - |
| 30.05.2025 | 100,15 | 102,30 | 100,00 | 102,15 | 2,12% | - |
| 29.05.2025 | 103,30 | 103,35 | 99,93 | 100,03 | -1,36% | - |
| 28.05.2025 | 103,25 | 103,60 | 101,40 | 101,40 | -1,74% | - |
| 27.05.2025 | 101,90 | 103,60 | 101,90 | 103,20 | 0,44% | - |
| 26.05.2025 | 101,10 | 103,40 | 100,08 | 102,75 | 1,53% | - |
| 23.05.2025 | 101,15 | 102,15 | 99,43 | 101,20 | -0,10% | - |
| 22.05.2025 | 100,28 | 101,75 | 99,63 | 101,30 | 0,95% | - |
| 21.05.2025 | 100,80 | 101,50 | 99,83 | 100,35 | -0,94% | - |
| 20.05.2025 | 99,18 | 101,30 | 99,03 | 101,30 | 1,40% | - |
| 19.05.2025 | 100,68 | 100,68 | 99,43 | 99,90 | -1,62% | - |
| 16.05.2025 | 100,68 | 101,95 | 100,60 | 101,55 | 0,74% | - |
| 15.05.2025 | 100,58 | 101,35 | 99,78 | 100,80 | 0,05% | - |
| 14.05.2025 | 102,05 | 102,05 | 99,35 | 100,75 | -1,27% | - |