114,100€
3,35%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 110,40 | 116,15 | 110,20 | 114,05 | 3,31% | - |
| 03.12.2024 | 110,45 | 111,10 | 109,65 | 110,40 | 0,00% | - |
| 02.12.2024 | 110,50 | 112,05 | 109,55 | 110,40 | -0,90% | - |
| 29.11.2024 | 111,50 | 112,25 | 110,35 | 111,40 | -0,09% | - |
| 28.11.2024 | 110,05 | 112,00 | 110,05 | 111,50 | 1,46% | - |
| 27.11.2024 | 111,65 | 111,80 | 109,85 | 109,90 | -1,70% | - |
| 26.11.2024 | 111,75 | 112,30 | 110,10 | 111,80 | 0,04% | - |
| 25.11.2024 | 111,45 | 112,35 | 109,75 | 111,75 | 0,22% | - |
| 22.11.2024 | 109,20 | 111,70 | 109,15 | 111,50 | 2,11% | - |
| 21.11.2024 | 108,20 | 109,75 | 107,85 | 109,20 | 0,83% | - |
| 20.11.2024 | 107,25 | 108,65 | 106,70 | 108,30 | 0,88% | - |
| 19.11.2024 | 106,25 | 107,65 | 105,55 | 107,35 | 0,94% | 25,00 |
| 18.11.2024 | 105,75 | 107,60 | 104,95 | 106,35 | 0,47% | - |
| 15.11.2024 | 106,35 | 106,35 | 105,10 | 105,85 | -0,61% | 40,00 |
| 14.11.2024 | 109,75 | 111,60 | 105,65 | 106,50 | -3,01% | - |
| 13.11.2024 | 108,40 | 110,85 | 107,85 | 109,80 | 1,29% | - |
| 12.11.2024 | 108,55 | 109,75 | 107,95 | 108,40 | -0,14% | - |
| 11.11.2024 | 107,30 | 109,00 | 107,20 | 108,55 | 1,21% | 9,00 |
| 08.11.2024 | 104,95 | 107,85 | 104,05 | 107,25 | 2,09% | - |
| 07.11.2024 | 104,85 | 105,60 | 103,95 | 105,05 | 0,19% | - |
| 06.11.2024 | 100,15 | 105,15 | 98,73 | 104,85 | 6,04% | 15,00 |
| 05.11.2024 | 98,65 | 99,80 | 98,35 | 98,88 | 0,25% | 1,00 |
| 04.11.2024 | 97,68 | 98,75 | 97,08 | 98,63 | 0,54% | - |
| 01.11.2024 | 95,53 | 98,58 | 95,20 | 98,10 | 2,70% | - |
| 31.10.2024 | 98,10 | 98,13 | 94,70 | 95,53 | -2,50% | - |
| 30.10.2024 | 99,20 | 99,85 | 97,83 | 97,98 | -1,26% | - |
| 29.10.2024 | 97,60 | 99,53 | 97,43 | 99,23 | 1,74% | - |
| 28.10.2024 | 96,50 | 97,83 | 96,23 | 97,53 | 1,14% | - |
| 25.10.2024 | 96,55 | 97,45 | 95,85 | 96,43 | -0,26% | - |
| 24.10.2024 | 98,18 | 99,90 | 96,55 | 96,68 | -1,33% | - |
| 23.10.2024 | 98,75 | 100,50 | 97,65 | 97,98 | -0,81% | - |
| 22.10.2024 | 98,53 | 99,78 | 98,08 | 98,78 | 0,38% | - |
| 21.10.2024 | 97,88 | 98,73 | 96,90 | 98,40 | 0,43% | - |
| 18.10.2024 | 98,80 | 99,95 | 97,73 | 97,98 | -0,94% | - |
| 17.10.2024 | 97,63 | 100,10 | 97,48 | 98,90 | 1,20% | 80,00 |
| 16.10.2024 | 98,60 | 99,75 | 97,25 | 97,73 | -0,79% | - |
| 15.10.2024 | 95,55 | 99,30 | 94,90 | 98,50 | 2,93% | - |
| 14.10.2024 | 96,60 | 97,75 | 95,38 | 95,70 | -1,03% | - |
| 11.10.2024 | 95,15 | 97,13 | 94,88 | 96,70 | 1,63% | - |
| 10.10.2024 | 95,53 | 95,80 | 94,23 | 95,15 | -0,26% | - |
| 09.10.2024 | 92,93 | 95,60 | 92,93 | 95,40 | 2,75% | - |
| 08.10.2024 | 91,33 | 92,98 | 90,75 | 92,85 | 1,67% | - |
| 07.10.2024 | 92,78 | 93,90 | 91,03 | 91,33 | -1,64% | - |
| 04.10.2024 | 91,03 | 93,43 | 91,03 | 92,85 | 1,95% | - |
| 03.10.2024 | 92,08 | 92,30 | 90,45 | 91,08 | -1,09% | - |
| 02.10.2024 | 92,13 | 93,15 | 91,88 | 92,08 | 0,00% | - |
| 01.10.2024 | 92,48 | 94,05 | 90,88 | 92,08 | -0,43% | - |
| 30.09.2024 | 91,53 | 92,53 | 89,35 | 92,48 | 1,04% | - |
| 27.09.2024 | 93,85 | 94,40 | 91,40 | 91,53 | -2,48% | - |
| 26.09.2024 | 91,83 | 93,90 | 91,73 | 93,85 | 2,09% | - |
| 25.09.2024 | 91,73 | 92,63 | 91,15 | 91,93 | 0,00% | - |
| 24.09.2024 | 93,20 | 93,45 | 91,13 | 91,93 | -1,37% | 10,00 |
| 23.09.2024 | 91,78 | 93,53 | 91,73 | 93,20 | 1,25% | - |
| 20.09.2024 | 92,33 | 92,53 | 90,08 | 92,05 | -0,19% | 2,00 |
| 19.09.2024 | 90,10 | 92,45 | 89,45 | 92,23 | 2,25% | - |
| 18.09.2024 | 89,15 | 91,03 | 88,75 | 90,20 | 1,12% | - |
| 17.09.2024 | 89,40 | 90,38 | 89,03 | 89,20 | -0,45% | - |
| 16.09.2024 | 88,63 | 89,63 | 88,23 | 89,60 | 0,99% | - |
| 13.09.2024 | 88,35 | 88,98 | 87,93 | 88,73 | 0,42% | - |
| 12.09.2024 | 88,15 | 89,03 | 87,53 | 88,35 | 0,28% | - |
| 11.09.2024 | 87,33 | 88,75 | 86,35 | 88,10 | 0,89% | - |
| 10.09.2024 | 87,48 | 88,43 | 85,78 | 87,33 | 0,03% | 56,00 |
| 09.09.2024 | 85,30 | 88,40 | 85,13 | 87,30 | 2,40% | - |
| 06.09.2024 | 85,80 | 86,65 | 83,90 | 85,25 | -0,76% | - |
| 05.09.2024 | 89,10 | 90,88 | 85,55 | 85,90 | -3,54% | - |
| 04.09.2024 | 90,23 | 90,48 | 88,38 | 89,05 | -1,22% | - |
| 03.09.2024 | 91,13 | 91,48 | 89,70 | 90,15 | -1,07% | - |
| 02.09.2024 | 91,23 | 91,23 | 90,70 | 91,13 | -0,27% | 11,00 |
| 30.08.2024 | 90,20 | 91,58 | 89,85 | 91,38 | 1,33% | - |
| 29.08.2024 | 89,50 | 91,40 | 89,25 | 90,18 | 0,59% | - |
| 28.08.2024 | 90,75 | 91,80 | 89,53 | 89,65 | -1,21% | 24,00 |
| 27.08.2024 | 90,10 | 91,25 | 89,55 | 90,75 | 0,89% | - |
| 26.08.2024 | 88,90 | 90,33 | 87,98 | 89,95 | 1,10% | 42,00 |
| 23.08.2024 | 89,55 | 90,25 | 88,45 | 88,98 | -0,64% | - |
| 22.08.2024 | 90,30 | 91,30 | 89,50 | 89,55 | -0,69% | - |
| 21.08.2024 | 90,10 | 91,25 | 89,38 | 90,18 | 0,08% | - |
| 20.08.2024 | 90,83 | 91,15 | 89,60 | 90,10 | -0,74% | - |
| 19.08.2024 | 90,85 | 91,38 | 90,23 | 90,78 | -0,03% | - |
| 16.08.2024 | 90,45 | 91,18 | 89,75 | 90,80 | 0,53% | - |
| 15.08.2024 | 88,50 | 90,83 | 88,50 | 90,33 | 2,06% | - |
| 14.08.2024 | 87,40 | 88,63 | 86,80 | 88,50 | 1,29% | - |
| 13.08.2024 | 87,83 | 88,40 | 87,15 | 87,38 | -0,46% | - |
| 12.08.2024 | 88,40 | 88,83 | 87,70 | 87,78 | -0,74% | - |
| 09.08.2024 | 87,18 | 88,65 | 86,73 | 88,43 | 1,43% | - |
| 08.08.2024 | 85,95 | 87,53 | 85,88 | 87,18 | 1,43% | - |
| 07.08.2024 | 85,80 | 87,78 | 85,63 | 85,95 | 0,15% | - |
| 06.08.2024 | 86,20 | 87,05 | 85,50 | 85,83 | -0,20% | - |
| 05.08.2024 | 87,40 | 87,75 | 82,48 | 86,00 | -1,60% | 40,00 |
| 02.08.2024 | 92,25 | 92,88 | 87,10 | 87,40 | -5,23% | 20,00 |
| 01.08.2024 | 93,93 | 94,80 | 92,10 | 92,23 | -1,89% | - |
| 31.07.2024 | 92,98 | 95,03 | 92,93 | 94,00 | 0,94% | - |
| 30.07.2024 | 93,15 | 93,78 | 92,03 | 93,13 | -0,05% | - |
| 29.07.2024 | 92,58 | 93,73 | 92,53 | 93,18 | 0,70% | - |
| 26.07.2024 | 91,78 | 93,20 | 91,68 | 92,53 | 0,76% | - |
| 25.07.2024 | 91,03 | 92,68 | 90,85 | 91,83 | 0,71% | - |
| 24.07.2024 | 93,05 | 93,10 | 91,03 | 91,18 | -1,99% | - |
| 23.07.2024 | 91,88 | 93,88 | 91,80 | 93,03 | 1,20% | 21,00 |
| 22.07.2024 | 91,33 | 92,23 | 90,50 | 91,93 | 0,66% | - |
| 19.07.2024 | 90,55 | 91,78 | 90,30 | 91,33 | 1,02% | - |
| 18.07.2024 | 91,63 | 91,98 | 89,85 | 90,40 | -1,28% | - |