60,925€
-2,29%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 62,38 | 62,53 | 60,25 | 60,75 | -2,57% | - |
| 20.05.2026 | 60,83 | 62,70 | 59,75 | 62,35 | 2,09% | - |
| 19.05.2026 | 60,93 | 62,00 | 60,43 | 61,08 | 4,85% | - |
| 18.05.2026 | 58,28 | 58,28 | 58,25 | 58,25 | -0,47% | - |
| 15.05.2026 | 57,63 | 58,88 | 57,63 | 58,53 | 3,40% | - |
| 14.05.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,26% | - |
| 13.05.2026 | 57,30 | 57,48 | 55,90 | 56,75 | -2,41% | - |
| 12.05.2026 | 58,43 | 59,25 | 57,88 | 58,15 | -1,32% | - |
| 11.05.2026 | 61,35 | 61,53 | 58,60 | 58,93 | -3,00% | - |
| 08.05.2026 | 62,58 | 62,95 | 59,78 | 60,75 | -3,07% | - |
| 07.05.2026 | 60,58 | 63,75 | 60,45 | 62,68 | 3,25% | - |
| 06.05.2026 | 62,13 | 62,13 | 60,50 | 60,70 | -1,74% | - |
| 05.05.2026 | 63,03 | 63,43 | 61,38 | 61,78 | -1,44% | - |
| 04.05.2026 | 62,38 | 64,30 | 62,33 | 62,68 | 1,54% | - |
| 30.04.2026 | 61,93 | 62,05 | 60,43 | 61,73 | 1,15% | - |
| 29.04.2026 | 60,53 | 61,18 | 60,25 | 61,03 | 1,50% | - |
| 28.04.2026 | 60,68 | 61,78 | 60,13 | 60,13 | -1,96% | - |
| 27.04.2026 | 61,43 | 61,90 | 60,98 | 61,33 | 1,32% | - |
| 24.04.2026 | 61,93 | 62,35 | 60,43 | 60,53 | -1,34% | - |
| 23.04.2026 | 64,35 | 64,48 | 60,85 | 61,35 | -4,66% | - |
| 22.04.2026 | 64,68 | 66,40 | 63,88 | 64,35 | -1,45% | - |
| 21.04.2026 | 65,33 | 66,68 | 64,83 | 65,30 | 0,23% | - |
| 20.04.2026 | 64,93 | 65,85 | 64,05 | 65,15 | 1,24% | - |
| 17.04.2026 | 64,38 | 64,38 | 64,35 | 64,35 | -0,77% | - |
| 16.04.2026 | 61,58 | 65,03 | 60,20 | 64,85 | 5,70% | 19,00 |
| 15.04.2026 | 58,08 | 61,58 | 57,83 | 61,35 | 6,05% | - |
| 14.04.2026 | 56,50 | 58,30 | 55,98 | 57,85 | 1,45% | - |
| 13.04.2026 | 53,65 | 57,20 | 53,23 | 57,03 | 6,09% | - |
| 10.04.2026 | 55,33 | 56,23 | 53,58 | 53,75 | -2,49% | - |
| 09.04.2026 | 57,68 | 58,18 | 54,63 | 55,13 | -7,51% | 3,00 |
| 08.04.2026 | 59,88 | 61,30 | 59,13 | 59,60 | -1,24% | 200,00 |
| 07.04.2026 | 61,88 | 62,58 | 59,90 | 60,35 | -2,23% | 38,00 |
| 02.04.2026 | 61,18 | 62,30 | 59,90 | 61,73 | 0,69% | - |
| 01.04.2026 | 61,95 | 62,85 | 60,05 | 61,30 | -1,41% | - |
| 31.03.2026 | 61,88 | 63,55 | 61,43 | 62,18 | 0,85% | - |
| 30.03.2026 | 60,48 | 62,50 | 60,08 | 61,65 | 2,11% | - |
| 27.03.2026 | 62,10 | 63,13 | 60,25 | 60,38 | -2,15% | - |
| 26.03.2026 | 60,63 | 62,48 | 59,90 | 61,70 | 1,94% | - |
| 25.03.2026 | 61,18 | 62,18 | 59,60 | 60,53 | -0,86% | 150,00 |
| 24.03.2026 | 63,13 | 63,43 | 60,53 | 61,05 | -4,57% | - |
| 23.03.2026 | 62,73 | 64,73 | 62,10 | 63,98 | 4,41% | - |
| 20.03.2026 | 62,78 | 64,30 | 61,03 | 61,28 | -1,61% | - |
| 19.03.2026 | 62,05 | 63,43 | 61,73 | 62,28 | 0,73% | - |
| 18.03.2026 | 61,58 | 62,20 | 60,58 | 61,83 | 0,37% | - |
| 17.03.2026 | 62,68 | 63,70 | 60,70 | 61,60 | -1,60% | - |
| 16.03.2026 | 64,28 | 64,60 | 61,45 | 62,60 | -1,18% | 1,00 |
| 13.03.2026 | 62,53 | 63,98 | 62,05 | 63,35 | 0,04% | - |
| 12.03.2026 | 59,73 | 64,83 | 58,30 | 63,33 | 6,29% | - |
| 11.03.2026 | 60,30 | 62,53 | 59,28 | 59,58 | -1,16% | - |
| 10.03.2026 | 62,15 | 62,63 | 58,98 | 60,28 | -2,47% | - |
| 09.03.2026 | 62,10 | 62,28 | 60,85 | 61,80 | 0,20% | - |
| 06.03.2026 | 61,63 | 61,68 | 61,63 | 61,68 | 0,37% | - |
| 05.03.2026 | 58,58 | 61,95 | 58,35 | 61,45 | 4,64% | - |
| 04.03.2026 | 60,05 | 60,15 | 58,55 | 58,73 | 2,40% | - |
| 03.03.2026 | 57,63 | 58,20 | 56,15 | 57,35 | 0,09% | - |
| 02.03.2026 | 55,48 | 57,58 | 55,18 | 57,30 | 2,00% | 100,00 |
| 27.02.2026 | 57,50 | 58,38 | 55,20 | 56,18 | -1,66% | - |
| 26.02.2026 | 54,75 | 57,13 | 54,68 | 57,13 | 4,48% | - |
| 25.02.2026 | 53,95 | 55,23 | 53,75 | 54,68 | 0,55% | - |
| 24.02.2026 | 53,28 | 54,85 | 53,25 | 54,38 | -4,14% | - |
| 23.02.2026 | 56,93 | 56,93 | 56,70 | 56,73 | -1,05% | - |
| 20.02.2026 | 56,20 | 57,88 | 55,90 | 57,33 | 2,55% | - |
| 19.02.2026 | 55,95 | 56,03 | 55,90 | 55,90 | 1,36% | - |
| 18.02.2026 | 55,08 | 55,18 | 55,08 | 55,15 | -0,81% | - |
| 17.02.2026 | 56,18 | 56,30 | 54,38 | 55,60 | 0,32% | - |
| 16.02.2026 | 55,40 | 55,43 | 55,38 | 55,43 | 1,60% | - |
| 13.02.2026 | 54,58 | 54,58 | 54,45 | 54,55 | 0,37% | - |
| 12.02.2026 | 55,45 | 55,98 | 52,75 | 54,35 | -7,80% | - |
| 11.02.2026 | 56,28 | 59,15 | 56,28 | 58,95 | 1,11% | - |
| 10.02.2026 | 56,28 | 58,65 | 56,00 | 58,30 | 4,34% | - |
| 09.02.2026 | 56,53 | 56,78 | 55,88 | 55,88 | -1,32% | - |
| 06.02.2026 | 57,65 | 59,20 | 56,28 | 56,63 | -2,08% | 27,00 |
| 05.02.2026 | 56,08 | 58,10 | 56,05 | 57,83 | 1,98% | - |
| 04.02.2026 | 56,08 | 57,65 | 54,45 | 56,70 | 1,02% | - |
| 03.02.2026 | 61,68 | 61,98 | 55,43 | 56,13 | -9,04% | 55,00 |
| 02.02.2026 | 63,10 | 64,28 | 61,65 | 61,70 | -1,75% | 4,00 |
| 30.01.2026 | 63,13 | 63,53 | 62,65 | 62,80 | -2,07% | - |
| 29.01.2026 | 67,88 | 67,88 | 64,00 | 64,13 | -4,82% | - |
| 28.01.2026 | 68,50 | 69,08 | 66,85 | 67,38 | -1,82% | - |
| 27.01.2026 | 69,65 | 69,90 | 68,30 | 68,63 | -0,62% | - |
| 26.01.2026 | 69,08 | 69,75 | 68,10 | 69,05 | -0,22% | - |
| 23.01.2026 | 69,65 | 70,05 | 69,20 | 69,20 | -1,56% | - |
| 22.01.2026 | 70,00 | 70,78 | 69,85 | 70,30 | 0,72% | 12,00 |
| 21.01.2026 | 72,18 | 72,70 | 69,15 | 69,80 | -4,29% | 5,00 |
| 20.01.2026 | 75,35 | 75,55 | 72,80 | 72,93 | -3,25% | - |
| 19.01.2026 | 75,00 | 76,08 | 74,68 | 75,38 | -0,69% | - |
| 16.01.2026 | 76,30 | 77,33 | 75,60 | 75,90 | 0,46% | - |
| 15.01.2026 | 74,05 | 76,05 | 74,05 | 75,55 | 3,32% | - |
| 14.01.2026 | 75,53 | 77,75 | 73,03 | 73,13 | -2,89% | - |
| 13.01.2026 | 76,00 | 78,33 | 75,05 | 75,30 | -0,95% | - |
| 12.01.2026 | 75,18 | 77,65 | 74,75 | 76,03 | 1,47% | - |
| 09.01.2026 | 73,43 | 75,13 | 73,43 | 74,93 | 1,94% | - |
| 08.01.2026 | 73,30 | 74,03 | 72,23 | 73,50 | -0,44% | - |
| 07.01.2026 | 73,15 | 74,65 | 72,08 | 73,83 | 2,46% | - |
| 06.01.2026 | 72,05 | 72,75 | 71,45 | 72,05 | -1,23% | - |
| 05.01.2026 | 72,88 | 74,28 | 71,80 | 72,95 | -0,68% | - |
| 02.01.2026 | 74,60 | 75,93 | 72,88 | 73,45 | -2,84% | - |
| 30.12.2025 | 75,60 | 75,88 | 75,35 | 75,60 | 0,07% | - |
| 29.12.2025 | 76,08 | 76,70 | 75,33 | 75,55 | 0,00% | - |
| 23.12.2025 | 76,13 | 78,08 | 75,10 | 75,55 | -0,62% | - |