114,100€
4,01%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 110,25 | 116,05 | 110,25 | 114,10 | 3,40% | 350,00 |
| 03.12.2024 | 110,60 | 110,75 | 109,65 | 110,35 | 0,00% | - |
| 02.12.2024 | 110,70 | 111,85 | 109,65 | 110,35 | -0,90% | - |
| 29.11.2024 | 110,15 | 112,25 | 110,00 | 111,35 | -0,09% | - |
| 28.11.2024 | 110,25 | 111,95 | 110,25 | 111,45 | 1,32% | - |
| 27.11.2024 | 111,65 | 111,70 | 109,85 | 110,00 | -1,61% | - |
| 26.11.2024 | 111,85 | 112,30 | 109,95 | 111,80 | 0,09% | - |
| 25.11.2024 | 110,95 | 112,30 | 110,35 | 111,70 | 0,49% | - |
| 22.11.2024 | 109,20 | 111,25 | 109,15 | 111,15 | 1,74% | - |
| 21.11.2024 | 108,25 | 109,75 | 108,05 | 109,25 | 0,78% | 30,00 |
| 20.11.2024 | 107,40 | 108,65 | 106,75 | 108,40 | 1,07% | - |
| 19.11.2024 | 106,35 | 107,65 | 105,50 | 107,25 | 0,52% | - |
| 18.11.2024 | 105,75 | 107,10 | 104,95 | 106,70 | 0,80% | - |
| 15.11.2024 | 105,30 | 106,30 | 105,10 | 105,85 | -0,52% | 9,00 |
| 14.11.2024 | 109,90 | 111,30 | 105,70 | 106,40 | -3,10% | - |
| 13.11.2024 | 107,60 | 110,80 | 107,60 | 109,80 | 1,29% | 40,00 |
| 12.11.2024 | 108,70 | 109,45 | 107,95 | 108,40 | -0,14% | 84,00 |
| 11.11.2024 | 107,30 | 109,00 | 107,30 | 108,55 | 1,16% | 11,00 |
| 08.11.2024 | 104,20 | 107,85 | 104,20 | 107,30 | 2,29% | 2.800,00 |
| 07.11.2024 | 104,10 | 105,60 | 103,95 | 104,90 | 0,10% | 144,00 |
| 06.11.2024 | 99,90 | 105,10 | 99,75 | 104,80 | 6,07% | - |
| 05.11.2024 | 98,68 | 99,75 | 98,40 | 98,80 | 0,18% | - |
| 04.11.2024 | 98,05 | 98,68 | 97,33 | 98,63 | -0,08% | - |
| 01.11.2024 | 95,58 | 99,53 | 95,43 | 98,70 | -14,06% | - |
| 31.10.2024 | 97,00 | 124,50 | 94,75 | 114,85 | 16,50% | - |
| 30.10.2024 | 99,20 | 99,25 | 97,85 | 98,58 | -1,17% | - |
| 29.10.2024 | 97,63 | 99,76 | 97,45 | 99,75 | 1,41% | - |
| 28.10.2024 | 96,78 | 98,36 | 96,20 | 98,36 | 2,01% | - |
| 25.10.2024 | 96,63 | 97,35 | 95,93 | 96,43 | -0,26% | - |
| 24.10.2024 | 98,15 | 98,85 | 96,68 | 96,68 | -1,35% | - |
| 23.10.2024 | 98,70 | 99,20 | 97,70 | 98,00 | -0,83% | - |
| 22.10.2024 | 98,38 | 99,08 | 98,18 | 98,83 | 0,46% | - |
| 21.10.2024 | 98,05 | 98,38 | 97,30 | 98,38 | 0,46% | 2.020,00 |
| 18.10.2024 | 98,85 | 99,03 | 97,75 | 97,93 | -0,96% | - |
| 17.10.2024 | 97,65 | 100,10 | 97,65 | 98,88 | 1,18% | - |
| 16.10.2024 | 98,70 | 98,85 | 97,25 | 97,73 | -0,86% | - |
| 15.10.2024 | 95,73 | 99,23 | 95,38 | 98,58 | 2,68% | - |
| 14.10.2024 | 96,60 | 97,68 | 95,38 | 96,00 | -0,67% | - |
| 11.10.2024 | 95,10 | 97,05 | 94,85 | 96,65 | 1,50% | - |
| 10.10.2024 | 95,55 | 95,60 | 94,58 | 95,23 | -0,29% | - |
| 09.10.2024 | 92,95 | 95,60 | 92,88 | 95,50 | 2,77% | - |
| 08.10.2024 | 91,38 | 92,95 | 90,98 | 92,93 | 1,72% | - |
| 07.10.2024 | 92,85 | 92,85 | 91,03 | 91,35 | -1,62% | - |
| 04.10.2024 | 91,15 | 93,08 | 91,03 | 92,85 | 2,00% | - |
| 03.10.2024 | 92,05 | 92,10 | 90,48 | 91,03 | -1,11% | - |
| 02.10.2024 | 92,28 | 93,15 | 91,90 | 92,05 | -0,05% | 208,00 |
| 01.10.2024 | 92,38 | 92,95 | 90,93 | 92,10 | -0,41% | 50,00 |
| 30.09.2024 | 91,50 | 92,48 | 90,65 | 92,48 | 1,12% | - |
| 27.09.2024 | 93,85 | 94,15 | 91,45 | 91,45 | -2,58% | - |
| 26.09.2024 | 92,08 | 93,88 | 92,05 | 93,88 | 2,07% | - |
| 25.09.2024 | 91,65 | 92,63 | 91,15 | 91,98 | 0,03% | - |
| 24.09.2024 | 93,13 | 93,55 | 91,13 | 91,95 | -1,34% | - |
| 23.09.2024 | 91,90 | 93,48 | 91,78 | 93,20 | 1,39% | 30,00 |
| 20.09.2024 | 92,28 | 92,50 | 91,75 | 91,93 | -0,22% | - |
| 19.09.2024 | 90,93 | 92,35 | 90,40 | 92,13 | 2,11% | - |
| 18.09.2024 | 89,08 | 90,83 | 88,93 | 90,23 | 1,21% | - |
| 17.09.2024 | 89,55 | 90,28 | 89,13 | 89,15 | -0,42% | - |
| 16.09.2024 | 88,50 | 89,63 | 88,20 | 89,53 | 0,99% | - |
| 13.09.2024 | 88,25 | 88,83 | 85,65 | 88,65 | 0,31% | - |
| 12.09.2024 | 88,00 | 89,00 | 87,78 | 88,38 | 0,34% | - |
| 11.09.2024 | 87,13 | 88,75 | 86,38 | 88,08 | 0,86% | - |
| 10.09.2024 | 87,33 | 87,90 | 85,93 | 87,33 | -0,06% | - |
| 09.09.2024 | 85,48 | 88,40 | 85,48 | 87,38 | 2,49% | - |
| 06.09.2024 | 85,70 | 86,60 | 83,90 | 85,25 | -0,67% | - |
| 05.09.2024 | 89,78 | 90,88 | 85,60 | 85,83 | -3,57% | 1.950,00 |
| 04.09.2024 | 90,15 | 90,15 | 88,38 | 89,00 | -1,33% | - |
| 03.09.2024 | 90,53 | 91,45 | 89,73 | 90,20 | -0,88% | - |
| 02.09.2024 | 91,10 | 91,23 | 90,98 | 91,00 | -0,33% | - |
| 30.08.2024 | 90,25 | 91,53 | 89,90 | 91,30 | 1,73% | - |
| 29.08.2024 | 89,40 | 91,38 | 89,38 | 89,75 | 0,20% | - |
| 28.08.2024 | 90,88 | 91,58 | 89,53 | 89,58 | -1,32% | - |
| 27.08.2024 | 90,05 | 91,20 | 90,00 | 90,78 | 0,86% | - |
| 26.08.2024 | 89,13 | 90,25 | 88,63 | 90,00 | 1,18% | - |
| 23.08.2024 | 89,45 | 90,28 | 88,45 | 88,95 | -0,70% | - |
| 22.08.2024 | 90,43 | 91,28 | 89,58 | 89,58 | -0,69% | - |
| 21.08.2024 | 90,23 | 90,95 | 89,38 | 90,20 | 0,11% | - |
| 20.08.2024 | 90,75 | 91,08 | 90,05 | 90,10 | -0,69% | - |
| 19.08.2024 | 90,58 | 91,23 | 90,23 | 90,73 | -0,06% | - |
| 16.08.2024 | 90,38 | 91,15 | 89,78 | 90,78 | 0,41% | - |
| 15.08.2024 | 88,68 | 90,85 | 88,68 | 90,40 | 2,12% | - |
| 14.08.2024 | 87,43 | 88,53 | 86,80 | 88,53 | 1,37% | - |
| 13.08.2024 | 87,88 | 88,38 | 87,20 | 87,33 | -0,65% | - |
| 12.08.2024 | 88,50 | 88,83 | 87,68 | 87,90 | -0,59% | - |
| 09.08.2024 | 87,05 | 88,60 | 86,88 | 88,43 | 1,46% | - |
| 08.08.2024 | 86,00 | 87,50 | 85,93 | 87,15 | 1,28% | 110,00 |
| 07.08.2024 | 86,08 | 87,68 | 85,80 | 86,05 | 0,23% | - |
| 06.08.2024 | 86,50 | 87,03 | 85,68 | 85,85 | -0,26% | 600,00 |
| 05.08.2024 | 87,43 | 87,75 | 82,78 | 86,08 | -1,96% | - |
| 02.08.2024 | 90,45 | 91,80 | 87,33 | 87,80 | -4,88% | - |
| 01.08.2024 | 94,18 | 94,60 | 92,05 | 92,30 | -1,81% | - |
| 31.07.2024 | 93,93 | 94,93 | 93,80 | 94,00 | 1,02% | - |
| 30.07.2024 | 93,10 | 93,73 | 92,25 | 93,05 | -0,05% | - |
| 29.07.2024 | 92,70 | 93,63 | 92,58 | 93,10 | 0,62% | - |
| 26.07.2024 | 91,88 | 93,05 | 91,85 | 92,53 | 0,73% | - |
| 25.07.2024 | 91,10 | 92,65 | 90,78 | 91,85 | 0,77% | - |
| 24.07.2024 | 92,85 | 92,95 | 91,15 | 91,15 | -2,04% | - |
| 23.07.2024 | 91,83 | 93,83 | 91,78 | 93,05 | 1,31% | - |
| 22.07.2024 | 91,33 | 92,20 | 91,18 | 91,85 | 0,55% | - |
| 19.07.2024 | 90,60 | 91,73 | 90,08 | 91,35 | 1,00% | - |
| 18.07.2024 | 91,73 | 92,23 | 89,70 | 90,45 | -1,28% | - |