78,075€
-3,88%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,43 | 80,33 | 79,40 | 80,23 | -0,03% | - |
| 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% | - |
| 14.08.2025 | 84,35 | 84,35 | 84,35 | 84,35 | -0,24% | - |
| 13.08.2025 | 84,55 | 84,55 | 84,55 | 84,55 | -0,47% | - |
| 12.08.2025 | 84,95 | 84,95 | 84,95 | 84,95 | -1,96% | - |
| 11.08.2025 | 86,15 | 86,65 | 86,15 | 86,65 | -0,72% | - |
| 08.08.2025 | 88,05 | 88,70 | 87,28 | 87,28 | -1,30% | - |
| 07.08.2025 | 88,98 | 89,78 | 88,38 | 88,43 | -3,83% | - |
| 06.08.2025 | 93,08 | 93,08 | 91,78 | 91,95 | -0,03% | - |
| 05.08.2025 | 92,40 | 92,45 | 91,70 | 91,98 | 1,10% | - |
| 04.08.2025 | 90,50 | 91,00 | 90,40 | 90,98 | 1,59% | - |
| 01.08.2025 | 91,80 | 91,80 | 89,55 | 89,55 | -3,45% | - |
| 31.07.2025 | 92,75 | 92,75 | 92,75 | 92,75 | 1,26% | - |
| 30.07.2025 | 91,60 | 91,60 | 91,60 | 91,60 | 0,11% | - |
| 29.07.2025 | 91,50 | 91,50 | 91,50 | 91,50 | 0,55% | - |
| 28.07.2025 | 91,00 | 91,00 | 91,00 | 91,00 | 1,22% | - |
| 25.07.2025 | 89,90 | 89,90 | 89,90 | 89,90 | 1,01% | - |
| 24.07.2025 | 89,00 | 89,00 | 89,00 | 89,00 | 0,51% | - |
| 23.07.2025 | 88,55 | 88,55 | 88,55 | 88,55 | 0,34% | - |
| 22.07.2025 | 88,25 | 88,25 | 88,25 | 88,25 | -1,62% | - |
| 21.07.2025 | 89,70 | 89,70 | 89,70 | 89,70 | -0,28% | - |
| 18.07.2025 | 89,95 | 89,95 | 89,95 | 89,95 | 1,58% | - |
| 17.07.2025 | 88,55 | 88,55 | 88,55 | 88,55 | 0,51% | - |
| 16.07.2025 | 87,45 | 88,10 | 87,45 | 88,10 | 0,11% | - |
| 15.07.2025 | 87,25 | 88,00 | 87,25 | 88,00 | 2,44% | - |
| 14.07.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -2,99% | - |
| 11.07.2025 | 88,55 | 88,55 | 88,55 | 88,55 | 1,72% | - |
| 10.07.2025 | 87,05 | 87,05 | 87,05 | 87,05 | -0,46% | - |
| 09.07.2025 | 86,65 | 87,45 | 86,65 | 87,45 | 0,34% | - |
| 08.07.2025 | 86,65 | 87,15 | 86,65 | 87,15 | -0,63% | - |
| 07.07.2025 | 86,80 | 87,70 | 86,80 | 87,70 | 0,92% | - |
| 04.07.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 0,12% | - |
| 03.07.2025 | 85,40 | 86,80 | 85,40 | 86,80 | 1,11% | - |
| 02.07.2025 | 85,85 | 85,85 | 85,85 | 85,85 | 0,23% | - |
| 01.07.2025 | 85,65 | 85,65 | 85,65 | 85,65 | -0,41% | - |
| 30.06.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -0,81% | - |
| 27.06.2025 | 86,70 | 86,70 | 86,70 | 86,70 | 1,34% | - |
| 26.06.2025 | 85,55 | 85,55 | 85,55 | 85,55 | -3,22% | - |
| 25.06.2025 | 88,40 | 88,40 | 88,40 | 88,40 | 2,37% | - |
| 24.06.2025 | 86,35 | 86,35 | 86,35 | 86,35 | 1,05% | - |
| 23.06.2025 | 85,45 | 85,45 | 85,45 | 85,45 | -1,98% | - |
| 20.06.2025 | 86,83 | 87,40 | 86,75 | 87,18 | 1,01% | - |
| 19.06.2025 | 86,23 | 86,30 | 85,08 | 86,30 | 0,73% | - |
| 18.06.2025 | 85,63 | 85,73 | 84,95 | 85,68 | 0,29% | - |
| 17.06.2025 | 84,58 | 85,43 | 84,10 | 85,43 | 0,15% | - |
| 16.06.2025 | 85,83 | 86,08 | 85,30 | 85,30 | -1,59% | - |
| 13.06.2025 | 86,13 | 87,18 | 85,88 | 86,68 | 0,35% | - |
| 12.06.2025 | 85,70 | 86,55 | 84,95 | 86,38 | -1,12% | - |
| 11.06.2025 | 87,75 | 88,10 | 86,95 | 87,35 | 0,55% | - |
| 10.06.2025 | 88,00 | 88,28 | 86,75 | 86,88 | -1,22% | - |
| 09.06.2025 | 89,20 | 89,85 | 86,85 | 87,95 | -1,24% | - |
| 06.06.2025 | 88,30 | 89,05 | 88,30 | 89,05 | -6,26% | 120,00 |
| 05.06.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -5,57% | - |
| 04.06.2025 | 100,60 | 100,60 | 100,60 | 100,60 | 1,46% | - |
| 03.06.2025 | 99,15 | 99,15 | 99,15 | 99,15 | -2,22% | - |
| 02.06.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 2,01% | - |
| 30.05.2025 | 99,40 | 99,40 | 99,40 | 99,40 | -1,68% | - |
| 29.05.2025 | 101,10 | 101,10 | 101,10 | 101,10 | -1,17% | - |
| 28.05.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 0,20% | - |
| 27.05.2025 | 102,10 | 102,10 | 102,10 | 102,10 | 1,79% | - |
| 26.05.2025 | 100,30 | 100,30 | 100,30 | 100,30 | -0,30% | - |
| 23.05.2025 | 100,60 | 100,60 | 100,60 | 100,60 | 1,05% | - |
| 22.05.2025 | 99,55 | 99,55 | 99,55 | 99,55 | -0,75% | - |
| 21.05.2025 | 100,30 | 100,30 | 100,30 | 100,30 | 1,21% | - |
| 20.05.2025 | 99,10 | 99,10 | 99,10 | 99,10 | -2,27% | - |
| 19.05.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 0,00% | 25,00 |
| 16.05.2025 | 99,75 | 101,40 | 99,75 | 101,40 | 1,50% | 42,00 |
| 15.05.2025 | 99,90 | 99,90 | 99,90 | 99,90 | -1,48% | - |