114,100€
3,21%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 110,35 | 116,05 | 110,25 | 114,75 | 3,80% | - |
| 03.12.2024 | 110,40 | 110,75 | 109,65 | 110,55 | -0,14% | - |
| 02.12.2024 | 111,65 | 111,85 | 109,65 | 110,70 | -0,67% | - |
| 29.11.2024 | 110,10 | 112,25 | 110,10 | 111,45 | -0,40% | - |
| 28.11.2024 | 110,30 | 111,95 | 110,30 | 111,90 | 1,22% | - |
| 27.11.2024 | 111,60 | 111,60 | 110,45 | 110,55 | -1,34% | - |
| 26.11.2024 | 111,85 | 112,15 | 109,95 | 112,05 | 0,45% | - |
| 25.11.2024 | 111,15 | 111,90 | 110,35 | 111,55 | 1,00% | - |
| 22.11.2024 | 109,15 | 110,55 | 109,15 | 110,45 | 1,05% | - |
| 21.11.2024 | 108,45 | 109,30 | 108,05 | 109,30 | 1,82% | - |
| 20.11.2024 | 107,45 | 108,60 | 106,75 | 107,35 | 0,33% | - |
| 19.11.2024 | 106,45 | 107,00 | 105,50 | 107,00 | 0,52% | - |
| 18.11.2024 | 105,60 | 107,10 | 104,95 | 106,45 | 0,80% | - |
| 15.11.2024 | 105,85 | 105,95 | 105,10 | 105,60 | -1,08% | - |
| 14.11.2024 | 110,05 | 110,95 | 106,70 | 106,75 | -3,52% | - |
| 13.11.2024 | 108,55 | 110,80 | 107,95 | 110,65 | 2,22% | - |
| 12.11.2024 | 108,70 | 109,45 | 107,95 | 108,25 | -0,46% | - |
| 11.11.2024 | 107,50 | 108,90 | 107,50 | 108,75 | 1,78% | - |
| 08.11.2024 | 104,95 | 106,85 | 104,80 | 106,85 | 1,62% | - |
| 07.11.2024 | 104,95 | 105,60 | 104,50 | 105,15 | 1,45% | - |
| 06.11.2024 | 99,80 | 104,55 | 99,75 | 103,65 | 4,96% | - |
| 05.11.2024 | 98,68 | 99,75 | 98,55 | 98,75 | 0,18% | - |
| 04.11.2024 | 97,93 | 98,63 | 97,33 | 98,58 | 0,95% | - |
| 01.11.2024 | 95,55 | 98,53 | 95,43 | 97,65 | 2,47% | - |
| 31.10.2024 | 97,73 | 97,78 | 94,75 | 95,30 | -3,05% | - |
| 30.10.2024 | 99,23 | 99,23 | 98,13 | 98,30 | -0,61% | - |
| 29.10.2024 | 97,65 | 99,10 | 97,45 | 98,90 | 2,14% | - |
| 28.10.2024 | 96,43 | 97,28 | 96,20 | 96,83 | 0,23% | - |
| 25.10.2024 | 96,73 | 97,35 | 96,58 | 96,60 | -1,48% | - |
| 24.10.2024 | 98,20 | 98,85 | 97,85 | 98,05 | 0,18% | - |
| 23.10.2024 | 98,78 | 99,20 | 97,88 | 97,88 | -0,43% | - |
| 22.10.2024 | 98,33 | 98,68 | 98,18 | 98,30 | 1,03% | - |
| 21.10.2024 | 98,05 | 98,25 | 97,30 | 97,30 | -0,92% | - |
| 18.10.2024 | 98,73 | 99,03 | 98,05 | 98,20 | -0,61% | - |
| 17.10.2024 | 97,85 | 100,10 | 97,75 | 98,80 | 1,10% | - |
| 16.10.2024 | 98,75 | 98,85 | 97,38 | 97,73 | -0,20% | - |
| 15.10.2024 | 95,70 | 97,93 | 95,38 | 97,93 | 2,11% | - |
| 14.10.2024 | 96,63 | 97,68 | 95,38 | 95,90 | -0,47% | - |
| 11.10.2024 | 94,98 | 96,50 | 94,85 | 96,35 | 1,05% | - |
| 10.10.2024 | 95,55 | 95,55 | 94,58 | 95,35 | 0,82% | - |
| 09.10.2024 | 92,95 | 94,60 | 92,88 | 94,58 | 2,33% | - |
| 08.10.2024 | 91,30 | 92,43 | 90,98 | 92,43 | 0,27% | - |
| 07.10.2024 | 92,83 | 92,85 | 91,93 | 92,18 | -0,30% | - |
| 04.10.2024 | 91,03 | 92,83 | 91,03 | 92,45 | 1,07% | - |
| 03.10.2024 | 92,05 | 92,05 | 91,10 | 91,48 | -1,59% | - |
| 02.10.2024 | 92,23 | 93,15 | 92,00 | 92,95 | 1,56% | - |
| 01.10.2024 | 92,43 | 92,95 | 90,93 | 91,53 | 0,49% | - |
| 30.09.2024 | 91,48 | 91,65 | 90,73 | 91,08 | -1,57% | - |
| 27.09.2024 | 94,05 | 94,15 | 92,53 | 92,53 | -0,32% | - |
| 26.09.2024 | 92,55 | 93,28 | 92,05 | 92,83 | 0,54% | - |
| 25.09.2024 | 91,63 | 92,38 | 91,15 | 92,33 | 0,74% | - |
| 24.09.2024 | 93,55 | 93,55 | 91,13 | 91,65 | -0,33% | - |
| 23.09.2024 | 91,95 | 91,95 | 91,95 | 91,95 | -0,38% | - |
| 20.09.2024 | 92,20 | 92,48 | 91,80 | 92,30 | 0,41% | - |
| 19.09.2024 | 90,93 | 92,35 | 90,40 | 91,93 | 2,65% | - |
| 18.09.2024 | 89,15 | 89,88 | 88,93 | 89,55 | -0,61% | - |
| 17.09.2024 | 89,63 | 90,28 | 89,35 | 90,10 | 1,04% | - |
| 16.09.2024 | 88,40 | 89,28 | 88,20 | 89,18 | 2,03% | - |
| 13.09.2024 | 87,40 | 87,40 | 87,40 | 87,40 | 0,23% | - |
| 12.09.2024 | 87,20 | 87,20 | 87,20 | 87,20 | -0,09% | - |
| 11.09.2024 | 87,23 | 87,58 | 86,38 | 87,28 | 1,16% | - |
| 10.09.2024 | 87,23 | 87,90 | 86,08 | 86,28 | -1,32% | - |
| 09.09.2024 | 85,58 | 88,08 | 85,58 | 87,43 | 3,95% | - |
| 06.09.2024 | 84,10 | 84,10 | 84,10 | 84,10 | -5,64% | - |
| 05.09.2024 | 89,33 | 90,88 | 87,75 | 89,13 | -0,20% | - |
| 04.09.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -1,19% | - |
| 03.09.2024 | 90,53 | 91,45 | 90,35 | 90,38 | -0,71% | - |
| 02.09.2024 | 91,00 | 91,23 | 90,98 | 91,03 | 0,97% | - |
| 30.08.2024 | 90,20 | 90,78 | 89,93 | 90,15 | -1,10% | - |
| 29.08.2024 | 89,50 | 91,33 | 89,50 | 91,15 | 0,80% | - |
| 28.08.2024 | 90,90 | 91,58 | 90,33 | 90,43 | -0,22% | - |
| 27.08.2024 | 90,05 | 91,20 | 90,00 | 90,63 | 1,17% | - |
| 26.08.2024 | 89,13 | 89,70 | 88,63 | 89,58 | 0,20% | - |
| 23.08.2024 | 89,50 | 90,28 | 88,83 | 89,40 | -1,16% | - |
| 22.08.2024 | 90,45 | 91,28 | 90,45 | 90,45 | 1,06% | - |
| 21.08.2024 | 90,23 | 90,95 | 89,48 | 89,50 | -1,30% | - |
| 20.08.2024 | 90,75 | 91,08 | 90,05 | 90,68 | 0,14% | - |
| 19.08.2024 | 90,58 | 91,23 | 90,40 | 90,55 | -0,17% | - |
| 16.08.2024 | 90,38 | 90,70 | 89,78 | 90,70 | 0,78% | - |
| 15.08.2024 | 88,70 | 90,23 | 88,70 | 90,00 | 2,36% | - |
| 14.08.2024 | 87,38 | 88,03 | 86,80 | 87,93 | -0,03% | - |
| 13.08.2024 | 87,88 | 88,33 | 87,85 | 87,95 | 0,09% | - |
| 12.08.2024 | 88,50 | 88,83 | 87,83 | 87,88 | 0,89% | - |
| 09.08.2024 | 87,13 | 87,55 | 86,88 | 87,10 | 0,06% | - |
| 08.08.2024 | 86,00 | 87,30 | 85,93 | 87,05 | -0,31% | - |
| 07.08.2024 | 86,05 | 87,68 | 85,90 | 87,33 | 1,87% | - |
| 06.08.2024 | 86,45 | 86,98 | 85,73 | 85,73 | 0,09% | - |
| 05.08.2024 | 87,65 | 87,65 | 82,78 | 85,65 | -2,75% | - |
| 02.08.2024 | 91,45 | 91,80 | 87,88 | 88,08 | -5,40% | - |
| 01.08.2024 | 94,08 | 94,60 | 93,00 | 93,10 | -1,51% | - |
| 31.07.2024 | 93,90 | 94,73 | 93,80 | 94,53 | 1,18% | - |
| 30.07.2024 | 93,13 | 93,73 | 92,98 | 93,43 | 0,57% | - |
| 29.07.2024 | 92,70 | 93,63 | 92,58 | 92,90 | 0,38% | - |
| 26.07.2024 | 91,88 | 92,83 | 91,88 | 92,55 | 2,66% | - |
| 25.07.2024 | 90,15 | 90,15 | 90,15 | 90,15 | -2,22% | - |
| 24.07.2024 | 92,20 | 92,20 | 92,20 | 92,20 | 1,26% | - |
| 23.07.2024 | 91,05 | 91,05 | 91,05 | 91,05 | 0,50% | - |
| 22.07.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,60% | - |
| 19.07.2024 | 90,60 | 91,48 | 90,08 | 91,15 | 0,83% | - |
| 18.07.2024 | 91,83 | 92,23 | 90,38 | 90,40 | -2,61% | - |