84,850€
1,43%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 85,00 | 85,20 | 85,00 | 85,20 | 1,85% | - |
| 16.04.2024 | 82,10 | 83,65 | 82,10 | 83,65 | 0,42% | - |
| 15.04.2024 | 82,85 | 83,30 | 82,85 | 83,30 | -0,06% | - |
| 12.04.2024 | 83,35 | 83,35 | 83,35 | 83,35 | 0,66% | - |
| 11.04.2024 | 82,15 | 82,80 | 82,15 | 82,80 | 0,12% | - |
| 10.04.2024 | 82,75 | 82,75 | 82,70 | 82,70 | 0,06% | - |
| 09.04.2024 | 82,60 | 82,65 | 82,60 | 82,65 | 0,30% | - |
| 08.04.2024 | 82,25 | 82,40 | 82,25 | 82,40 | 0,92% | - |
| 05.04.2024 | 81,65 | 81,65 | 81,65 | 81,65 | -1,21% | - |
| 04.04.2024 | 82,45 | 82,65 | 82,45 | 82,65 | -1,25% | - |
| 03.04.2024 | 83,75 | 83,75 | 83,70 | 83,70 | -1,30% | - |
| 02.04.2024 | 86,00 | 86,00 | 84,80 | 84,80 | 0,53% | 4,00 |
| 28.03.2024 | 84,40 | 84,40 | 84,35 | 84,35 | -0,53% | - |
| 27.03.2024 | 84,70 | 84,80 | 84,70 | 84,80 | -1,17% | - |
| 26.03.2024 | 84,45 | 85,80 | 84,45 | 85,80 | 0,94% | 20,00 |
| 25.03.2024 | 85,25 | 85,25 | 85,00 | 85,00 | -1,39% | - |
| 22.03.2024 | 85,65 | 86,20 | 85,65 | 86,20 | 1,11% | 24,00 |
| 21.03.2024 | 85,25 | 85,25 | 85,25 | 85,25 | 0,95% | - |
| 20.03.2024 | 84,45 | 84,45 | 84,45 | 84,45 | -0,12% | - |
| 19.03.2024 | 84,55 | 84,55 | 84,55 | 84,55 | 0,48% | - |
| 18.03.2024 | 84,15 | 84,15 | 84,15 | 84,15 | -0,59% | - |
| 15.03.2024 | 84,65 | 84,65 | 84,65 | 84,65 | -0,18% | - |
| 14.03.2024 | 84,25 | 84,80 | 84,25 | 84,80 | -0,99% | - |
| 13.03.2024 | 85,65 | 85,65 | 85,65 | 85,65 | 1,96% | - |
| 12.03.2024 | 83,80 | 84,00 | 83,80 | 84,00 | 0,42% | - |
| 11.03.2024 | 83,25 | 83,65 | 83,25 | 83,65 | 0,54% | - |
| 08.03.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -0,24% | - |
| 07.03.2024 | 79,10 | 83,40 | 78,35 | 83,40 | 4,25% | 62,00 |
| 06.03.2024 | 77,75 | 80,00 | 77,75 | 80,00 | -1,54% | 29,00 |
| 05.03.2024 | 82,75 | 84,05 | 81,25 | 81,25 | 0,06% | 60,00 |
| 04.03.2024 | 81,10 | 81,20 | 81,10 | 81,20 | 1,31% | - |
| 01.03.2024 | 79,60 | 80,15 | 79,60 | 80,15 | 1,58% | - |
| 29.02.2024 | 78,65 | 78,90 | 78,65 | 78,90 | 0,38% | - |
| 28.02.2024 | 79,05 | 79,05 | 78,60 | 78,60 | -0,76% | - |
| 27.02.2024 | 79,00 | 79,20 | 79,00 | 79,20 | -0,25% | - |
| 26.02.2024 | 79,25 | 79,40 | 79,25 | 79,40 | 0,63% | - |
| 23.02.2024 | 78,90 | 78,90 | 78,90 | 78,90 | 0,96% | - |
| 22.02.2024 | 78,15 | 78,15 | 78,15 | 78,15 | -1,45% | - |
| 21.02.2024 | 79,30 | 79,30 | 79,30 | 79,30 | -0,69% | - |
| 20.02.2024 | 79,85 | 79,85 | 79,85 | 79,85 | -0,25% | - |
| 19.02.2024 | 80,05 | 80,05 | 80,05 | 80,05 | -1,05% | - |
| 16.02.2024 | 80,65 | 80,90 | 80,65 | 80,90 | -0,49% | - |
| 15.02.2024 | 81,20 | 81,30 | 81,20 | 81,30 | 0,06% | - |
| 14.02.2024 | 80,15 | 81,25 | 80,15 | 81,25 | 0,12% | - |
| 13.02.2024 | 81,15 | 81,15 | 80,35 | 81,15 | -0,98% | 7,00 |
| 12.02.2024 | 82,30 | 82,30 | 81,95 | 81,95 | -0,49% | - |
| 09.02.2024 | 81,65 | 82,35 | 81,65 | 82,35 | 0,67% | - |
| 08.02.2024 | 81,00 | 81,80 | 81,00 | 81,80 | 0,62% | - |
| 07.02.2024 | 81,15 | 81,30 | 81,15 | 81,30 | 0,00% | - |
| 06.02.2024 | 81,30 | 81,30 | 81,30 | 81,30 | -0,37% | - |
| 05.02.2024 | 81,65 | 81,65 | 81,60 | 81,60 | 0,25% | - |
| 02.02.2024 | 81,20 | 81,40 | 81,20 | 81,40 | 1,12% | - |
| 01.02.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -1,17% | - |
| 31.01.2024 | 81,75 | 81,75 | 81,45 | 81,45 | -1,57% | 2,00 |
| 30.01.2024 | 82,75 | 82,75 | 82,75 | 82,75 | 0,61% | - |
| 29.01.2024 | 82,25 | 82,25 | 82,25 | 82,25 | -1,79% | - |
| 26.01.2024 | 82,40 | 83,75 | 82,40 | 83,75 | 1,89% | 12,00 |
| 25.01.2024 | 81,40 | 82,20 | 81,40 | 82,20 | -0,42% | - |
| 24.01.2024 | 81,40 | 82,55 | 81,40 | 82,55 | 1,35% | - |
| 23.01.2024 | 80,60 | 81,45 | 80,60 | 81,45 | 2,13% | - |
| 22.01.2024 | 79,20 | 79,75 | 79,20 | 79,75 | 1,66% | 2,00 |
| 19.01.2024 | 77,75 | 78,45 | 77,75 | 78,45 | 1,29% | 4,00 |
| 18.01.2024 | 76,80 | 77,45 | 76,80 | 77,45 | 1,77% | - |
| 17.01.2024 | 76,85 | 76,85 | 76,10 | 76,10 | 0,07% | 25,00 |
| 16.01.2024 | 75,80 | 76,05 | 75,80 | 76,05 | -0,98% | - |
| 15.01.2024 | 76,80 | 76,80 | 76,80 | 76,80 | 0,13% | - |
| 12.01.2024 | 76,00 | 76,70 | 76,00 | 76,70 | 2,75% | 4,00 |
| 11.01.2024 | 74,50 | 74,65 | 74,50 | 74,65 | 0,00% | - |
| 10.01.2024 | 73,20 | 74,65 | 73,20 | 74,65 | 1,43% | 2,00 |
| 09.01.2024 | 73,70 | 73,75 | 73,20 | 73,60 | 0,00% | 4,00 |
| 08.01.2024 | 71,85 | 73,60 | 71,85 | 73,60 | 1,38% | 25,00 |
| 05.01.2024 | 72,70 | 72,70 | 72,60 | 72,60 | -0,48% | - |
| 04.01.2024 | 73,45 | 73,45 | 72,95 | 72,95 | -1,15% | - |
| 03.01.2024 | 73,60 | 73,80 | 73,60 | 73,80 | -2,25% | - |
| 02.01.2024 | 75,50 | 75,50 | 75,50 | 75,50 | 0,67% | - |
| 29.12.2023 | 75,00 | 75,00 | 75,00 | 75,00 | 1,15% | - |
| 28.12.2023 | 74,15 | 74,15 | 74,15 | 74,15 | -1,33% | - |
| 27.12.2023 | 75,15 | 75,15 | 75,15 | 75,15 | 0,60% | - |
| 22.12.2023 | 74,70 | 74,70 | 74,70 | 74,70 | -0,40% | - |
| 21.12.2023 | 75,00 | 75,00 | 75,00 | 75,00 | 0,27% | - |
| 20.12.2023 | 74,80 | 74,80 | 74,80 | 74,80 | -2,79% | - |
| 19.12.2023 | 76,95 | 76,95 | 76,95 | 76,95 | 0,65% | - |
| 18.12.2023 | 76,45 | 76,45 | 76,45 | 76,45 | 0,79% | - |
| 15.12.2023 | 75,85 | 75,85 | 75,85 | 75,85 | -3,13% | - |
| 14.12.2023 | 78,30 | 78,30 | 78,30 | 78,30 | 0,38% | - |
| 13.12.2023 | 78,00 | 78,00 | 78,00 | 78,00 | -1,08% | - |
| 12.12.2023 | 77,35 | 78,85 | 77,35 | 78,85 | 3,21% | 24,00 |
| 11.12.2023 | 76,40 | 76,40 | 76,40 | 76,40 | -0,46% | - |
| 08.12.2023 | 76,50 | 76,75 | 76,50 | 76,75 | 2,06% | - |
| 07.12.2023 | 75,45 | 75,45 | 75,20 | 75,20 | -2,08% | - |
| 06.12.2023 | 74,90 | 76,80 | 74,90 | 76,80 | 2,74% | - |
| 05.12.2023 | 74,60 | 74,75 | 74,60 | 74,75 | -0,66% | - |
| 04.12.2023 | 75,15 | 75,25 | 75,15 | 75,25 | 1,48% | - |
| 01.12.2023 | 74,15 | 74,15 | 74,15 | 74,15 | 0,34% | - |
| 30.11.2023 | 73,25 | 73,90 | 73,25 | 73,90 | 0,68% | - |
| 29.11.2023 | 73,40 | 73,40 | 73,40 | 73,40 | -0,14% | - |
| 28.11.2023 | 73,70 | 73,70 | 73,50 | 73,50 | -0,47% | - |
| 27.11.2023 | 73,45 | 73,85 | 73,45 | 73,85 | -0,27% | - |
| 24.11.2023 | 74,05 | 74,05 | 74,05 | 74,05 | 0,07% | - |
| 23.11.2023 | 74,00 | 74,00 | 74,00 | 74,00 | -0,94% | - |