75,250€
2,87%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 73,48 | 74,55 | 73,43 | 74,40 | 1,71% | - |
| 08.01.2026 | 73,35 | 73,55 | 72,18 | 73,15 | -1,05% | - |
| 07.01.2026 | 73,23 | 74,40 | 72,83 | 73,93 | 2,35% | - |
| 06.01.2026 | 72,08 | 72,75 | 71,43 | 72,23 | -1,26% | - |
| 05.01.2026 | 72,85 | 74,30 | 72,83 | 73,15 | -1,81% | - |
| 02.01.2026 | 74,68 | 76,05 | 73,88 | 74,50 | -1,52% | - |
| 30.12.2025 | 75,55 | 75,73 | 75,55 | 75,65 | 0,27% | - |
| 29.12.2025 | 75,93 | 76,20 | 75,28 | 75,45 | 0,50% | - |
| 23.12.2025 | 75,95 | 77,03 | 75,08 | 75,08 | -1,86% | - |
| 22.12.2025 | 76,30 | 76,73 | 75,95 | 76,50 | 0,56% | - |
| 19.12.2025 | 75,98 | 76,55 | 75,75 | 76,08 | -1,10% | - |
| 18.12.2025 | 75,85 | 77,05 | 75,43 | 76,93 | -0,23% | - |
| 17.12.2025 | 77,40 | 77,80 | 76,88 | 77,10 | 0,82% | - |
| 16.12.2025 | 76,03 | 76,58 | 75,50 | 76,48 | -0,46% | - |
| 15.12.2025 | 77,33 | 78,73 | 76,78 | 76,83 | -2,38% | - |
| 12.12.2025 | 78,58 | 78,70 | 78,55 | 78,70 | -0,16% | - |
| 11.12.2025 | 79,55 | 80,48 | 78,83 | 78,83 | -1,16% | - |
| 10.12.2025 | 78,78 | 79,80 | 78,65 | 79,75 | -0,34% | - |
| 09.12.2025 | 79,40 | 80,88 | 79,30 | 80,03 | 0,44% | - |
| 08.12.2025 | 79,63 | 80,25 | 79,50 | 79,68 | -0,53% | - |
| 05.12.2025 | 80,35 | 80,35 | 80,10 | 80,10 | 7,44% | 5,00 |
| 04.12.2025 | 71,05 | 74,55 | 71,05 | 74,55 | 5,30% | 40,00 |
| 03.12.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,64% | - |
| 02.12.2025 | 70,20 | 70,50 | 70,20 | 70,35 | -0,71% | 110,00 |
| 01.12.2025 | 70,85 | 70,85 | 70,85 | 70,85 | 0,00% | - |
| 28.11.2025 | 70,85 | 70,85 | 70,85 | 70,85 | -0,35% | - |
| 27.11.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,07% | - |
| 26.11.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 1,79% | - |
| 25.11.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -0,71% | - |
| 24.11.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 1,33% | - |
| 21.11.2025 | 69,18 | 69,50 | 69,18 | 69,48 | 0,47% | - |
| 20.11.2025 | 69,13 | 69,75 | 68,95 | 69,15 | 0,88% | - |
| 19.11.2025 | 68,43 | 70,20 | 68,38 | 68,55 | -0,40% | - |
| 18.11.2025 | 69,38 | 69,70 | 68,38 | 68,83 | -3,10% | - |
| 17.11.2025 | 71,83 | 71,95 | 70,88 | 71,03 | 0,35% | - |
| 14.11.2025 | 70,73 | 70,90 | 70,38 | 70,78 | -1,50% | - |
| 13.11.2025 | 72,65 | 72,65 | 71,73 | 71,85 | -0,31% | - |
| 12.11.2025 | 71,73 | 72,28 | 71,55 | 72,08 | 0,80% | - |
| 11.11.2025 | 71,68 | 71,78 | 71,13 | 71,50 | -0,24% | - |
| 10.11.2025 | 72,95 | 73,15 | 71,68 | 71,68 | -1,17% | - |
| 07.11.2025 | 72,70 | 72,70 | 72,53 | 72,53 | -0,31% | - |
| 06.11.2025 | 74,30 | 74,30 | 72,75 | 72,75 | -1,19% | - |
| 05.11.2025 | 73,83 | 74,38 | 73,10 | 73,63 | -0,77% | - |
| 04.11.2025 | 76,50 | 76,78 | 74,00 | 74,20 | -2,11% | - |
| 03.11.2025 | 76,43 | 77,15 | 75,43 | 75,80 | -1,53% | - |
| 31.10.2025 | 77,40 | 77,40 | 76,90 | 76,98 | -1,88% | - |
| 30.10.2025 | 77,28 | 78,50 | 76,58 | 78,45 | -0,85% | - |
| 29.10.2025 | 82,95 | 83,10 | 79,13 | 79,13 | -4,24% | - |
| 28.10.2025 | 82,00 | 82,68 | 81,68 | 82,63 | 0,30% | - |
| 27.10.2025 | 82,93 | 83,45 | 82,30 | 82,38 | -1,35% | - |
| 24.10.2025 | 83,53 | 83,58 | 83,48 | 83,50 | 0,42% | - |
| 23.10.2025 | 83,63 | 85,00 | 82,50 | 83,15 | -0,54% | - |
| 22.10.2025 | 83,85 | 84,08 | 83,45 | 83,60 | 0,21% | - |
| 21.10.2025 | 82,53 | 83,88 | 82,38 | 83,43 | 2,39% | - |
| 17.10.2025 | 81,03 | 81,55 | 80,15 | 81,48 | -1,30% | - |
| 16.10.2025 | 83,00 | 83,40 | 82,05 | 82,55 | -1,67% | - |
| 15.10.2025 | 83,95 | 84,60 | 83,38 | 83,95 | 0,00% | - |
| 14.10.2025 | 84,38 | 84,80 | 82,63 | 83,95 | 0,12% | - |
| 13.10.2025 | 83,25 | 83,90 | 82,70 | 83,85 | -0,27% | - |
| 10.10.2025 | 83,95 | 84,08 | 83,73 | 84,08 | 1,36% | - |
| 09.10.2025 | 83,80 | 84,15 | 82,80 | 82,95 | 0,03% | - |
| 08.10.2025 | 81,88 | 82,95 | 81,75 | 82,93 | 1,94% | - |
| 07.10.2025 | 81,03 | 81,88 | 80,55 | 81,35 | 1,66% | - |
| 06.10.2025 | 80,30 | 82,38 | 79,08 | 80,03 | 1,17% | - |
| 03.10.2025 | 78,80 | 79,28 | 78,65 | 79,10 | 0,44% | - |
| 02.10.2025 | 77,95 | 78,75 | 77,60 | 78,75 | -0,06% | - |
| 01.10.2025 | 79,43 | 80,53 | 78,70 | 78,80 | -1,81% | - |
| 30.09.2025 | 81,18 | 81,48 | 80,03 | 80,25 | -0,83% | - |
| 29.09.2025 | 81,10 | 81,53 | 80,75 | 80,93 | -1,43% | - |
| 26.09.2025 | 82,43 | 82,90 | 82,10 | 82,10 | -0,09% | - |
| 25.09.2025 | 83,48 | 84,63 | 82,13 | 82,18 | -2,75% | - |
| 24.09.2025 | 85,33 | 86,15 | 84,40 | 84,50 | -3,70% | - |
| 23.09.2025 | 87,60 | 88,50 | 87,45 | 87,75 | 1,24% | - |
| 22.09.2025 | 86,70 | 87,20 | 85,90 | 86,68 | 0,67% | - |
| 19.09.2025 | 86,10 | 86,10 | 86,10 | 86,10 | 0,94% | - |
| 18.09.2025 | 84,25 | 85,30 | 84,25 | 85,30 | 0,00% | - |
| 17.09.2025 | 85,30 | 85,30 | 85,30 | 85,30 | -1,27% | - |
| 16.09.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -1,03% | - |
| 15.09.2025 | 88,20 | 88,20 | 87,30 | 87,30 | -3,70% | 34,00 |
| 12.09.2025 | 90,65 | 90,65 | 90,65 | 90,65 | 0,78% | - |
| 11.09.2025 | 89,95 | 89,95 | 89,95 | 89,95 | -0,77% | - |
| 10.09.2025 | 90,65 | 90,65 | 90,65 | 90,65 | 0,11% | - |
| 09.09.2025 | 90,55 | 90,55 | 90,55 | 90,55 | -0,88% | - |
| 08.09.2025 | 91,35 | 91,35 | 91,35 | 91,35 | -0,68% | - |
| 05.09.2025 | 91,03 | 92,30 | 90,40 | 91,98 | 2,00% | - |
| 04.09.2025 | 85,25 | 90,68 | 82,88 | 90,18 | 6,31% | - |
| 03.09.2025 | 84,55 | 85,28 | 84,08 | 84,83 | 0,30% | - |
| 02.09.2025 | 85,33 | 85,68 | 84,38 | 84,58 | -0,82% | - |
| 01.09.2025 | 85,10 | 85,30 | 85,10 | 85,28 | 0,68% | - |
| 29.08.2025 | 85,73 | 86,25 | 84,53 | 84,70 | -0,70% | - |
| 28.08.2025 | 85,70 | 86,25 | 85,15 | 85,30 | -0,06% | - |
| 27.08.2025 | 84,30 | 86,03 | 84,30 | 85,35 | 0,26% | - |
| 26.08.2025 | 85,38 | 86,88 | 84,93 | 85,13 | -0,67% | - |
| 25.08.2025 | 86,55 | 87,40 | 85,50 | 85,70 | 0,94% | - |
| 22.08.2025 | 84,90 | 84,90 | 84,90 | 84,90 | -0,06% | - |
| 21.08.2025 | 84,33 | 84,95 | 83,95 | 84,95 | 1,61% | - |
| 20.08.2025 | 84,30 | 84,30 | 83,60 | 83,60 | -0,83% | 50,00 |
| 19.08.2025 | 83,95 | 84,30 | 83,95 | 84,30 | 1,08% | 159,00 |
| 18.08.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,06% | - |
| 15.08.2025 | 83,35 | 83,35 | 83,35 | 83,35 | -1,19% | - |