71,650€
-0,26%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 69,02 | 72,38 | 69,02 | 71,84 | 3,43% | 810,00 |
| 07.10.2025 | 72,10 | 72,84 | 68,00 | 69,46 | -4,09% | 390,00 |
| 06.10.2025 | 72,70 | 73,16 | 70,98 | 72,42 | -2,64% | 423,00 |
| 03.10.2025 | 74,96 | 74,96 | 74,36 | 74,38 | -1,27% | 264,00 |
| 02.10.2025 | 74,26 | 75,88 | 73,56 | 75,34 | 4,23% | 255,00 |
| 01.10.2025 | 71,06 | 72,76 | 70,76 | 72,28 | 0,19% | 890,00 |
| 30.09.2025 | 73,54 | 73,54 | 70,90 | 72,14 | -2,85% | 229,00 |
| 29.09.2025 | 73,08 | 74,32 | 73,08 | 74,26 | 1,84% | 52,00 |
| 26.09.2025 | 72,60 | 73,40 | 72,60 | 72,92 | 0,36% | 61,00 |
| 25.09.2025 | 72,80 | 72,80 | 72,60 | 72,66 | -0,38% | 150,00 |
| 24.09.2025 | 73,28 | 74,08 | 72,94 | 72,94 | -1,35% | 92,00 |
| 23.09.2025 | 75,20 | 76,10 | 73,94 | 73,94 | -1,39% | 183,00 |
| 22.09.2025 | 76,24 | 76,24 | 74,98 | 74,98 | 0,00% | 380,00 |
| 19.09.2025 | 75,68 | 76,62 | 74,98 | 74,98 | -0,87% | 154,00 |
| 18.09.2025 | 74,36 | 75,64 | 73,72 | 75,64 | 2,30% | 173,00 |
| 17.09.2025 | 73,30 | 73,94 | 72,62 | 73,94 | 1,48% | 108,00 |
| 16.09.2025 | 74,54 | 74,90 | 72,86 | 72,86 | -2,83% | 91,00 |
| 15.09.2025 | 74,34 | 76,44 | 74,22 | 74,98 | -0,27% | 643,00 |
| 12.09.2025 | 76,12 | 76,12 | 75,18 | 75,18 | -0,41% | 120,00 |
| 11.09.2025 | 76,93 | 77,75 | 75,06 | 75,49 | -1,81% | 218,00 |
| 10.09.2025 | 77,84 | 79,21 | 76,26 | 76,88 | 0,26% | 196,00 |
| 09.09.2025 | 78,42 | 79,12 | 76,00 | 76,68 | -1,72% | 1.057,00 |
| 08.09.2025 | 74,04 | 78,26 | 73,84 | 78,02 | 6,38% | 2.632,00 |
| 05.09.2025 | 73,14 | 74,04 | 72,10 | 73,34 | 1,75% | 1.942,00 |
| 04.09.2025 | 73,98 | 74,26 | 71,96 | 72,08 | -1,50% | 1.866,00 |
| 03.09.2025 | 73,26 | 73,44 | 72,00 | 73,18 | 0,11% | 311,00 |
| 02.09.2025 | 72,68 | 73,14 | 70,98 | 73,10 | 0,16% | 1.970,00 |
| 01.09.2025 | 72,10 | 73,00 | 72,08 | 72,98 | 1,00% | 193,00 |
| 29.08.2025 | 89,08 | 90,58 | 71,70 | 72,26 | -4,29% | 5.497,00 |
| 28.08.2025 | 73,70 | 75,50 | 72,66 | 75,50 | 4,98% | 713,00 |
| 27.08.2025 | 70,22 | 71,92 | 69,70 | 71,92 | 7,25% | 994,00 |
| 26.08.2025 | 67,48 | 67,48 | 66,18 | 67,06 | -1,18% | 61,00 |
| 25.08.2025 | 68,72 | 68,72 | 67,86 | 67,86 | 0,50% | 247,00 |
| 22.08.2025 | 67,30 | 67,52 | 66,38 | 67,52 | 3,56% | 45,00 |
| 21.08.2025 | 65,34 | 65,68 | 65,20 | 65,20 | 0,28% | 150,00 |
| 20.08.2025 | 66,90 | 66,90 | 65,02 | 65,02 | -3,10% | 75,00 |
| 19.08.2025 | 67,12 | 68,40 | 67,10 | 67,10 | 0,66% | 216,00 |
| 18.08.2025 | 65,72 | 67,18 | 65,72 | 66,66 | 0,24% | 40,00 |
| 15.08.2025 | 66,22 | 66,50 | 65,50 | 66,50 | 2,75% | 127,00 |
| 14.08.2025 | 65,72 | 65,98 | 64,72 | 64,72 | 0,97% | 204,00 |
| 13.08.2025 | 62,88 | 64,10 | 62,88 | 64,10 | 2,04% | 83,00 |
| 12.08.2025 | 62,76 | 63,38 | 61,50 | 62,82 | 0,51% | 1.215,00 |
| 11.08.2025 | 63,96 | 64,04 | 62,50 | 62,50 | -0,45% | 284,00 |
| 08.08.2025 | 65,04 | 66,22 | 62,78 | 62,78 | -3,42% | 1.987,00 |
| 07.08.2025 | 68,78 | 69,84 | 64,44 | 65,00 | -4,41% | 399,00 |
| 06.08.2025 | 69,62 | 69,62 | 68,00 | 68,00 | -2,94% | 69,00 |
| 05.08.2025 | 70,18 | 70,18 | 69,38 | 70,06 | 0,26% | 50,00 |
| 04.08.2025 | 69,34 | 70,00 | 69,02 | 69,88 | 1,28% | 347,00 |
| 01.08.2025 | 73,24 | 73,24 | 68,36 | 69,00 | -5,99% | 558,00 |
| 31.07.2025 | 77,68 | 77,68 | 73,40 | 73,40 | -4,70% | 157,00 |
| 30.07.2025 | 76,56 | 77,74 | 76,08 | 77,02 | -0,08% | 222,00 |
| 29.07.2025 | 77,00 | 77,50 | 75,66 | 77,08 | -0,28% | 422,00 |
| 28.07.2025 | 76,48 | 78,48 | 76,46 | 77,30 | 0,76% | 892,00 |
| 25.07.2025 | 76,02 | 77,26 | 75,14 | 76,72 | 2,05% | 651,00 |
| 24.07.2025 | 73,22 | 75,18 | 73,22 | 75,18 | 1,54% | 217,00 |
| 23.07.2025 | 75,00 | 75,00 | 74,04 | 74,04 | -0,64% | 742,00 |
| 22.07.2025 | 74,58 | 74,60 | 73,86 | 74,52 | 1,00% | 142,00 |
| 21.07.2025 | 74,32 | 74,98 | 73,78 | 73,78 | -1,31% | 528,00 |
| 18.07.2025 | 74,82 | 74,82 | 73,36 | 74,76 | -0,19% | 416,00 |
| 17.07.2025 | 73,40 | 74,90 | 73,40 | 74,90 | 4,14% | 65,00 |
| 16.07.2025 | 72,72 | 73,24 | 71,92 | 71,92 | -2,42% | 185,00 |
| 15.07.2025 | 72,72 | 73,70 | 72,72 | 73,70 | 3,08% | 32,00 |
| 14.07.2025 | 72,16 | 72,18 | 71,50 | 71,50 | 0,11% | 40,00 |
| 11.07.2025 | 71,94 | 71,94 | 71,42 | 71,42 | -2,46% | 114,00 |
| 10.07.2025 | 73,22 | 73,22 | 73,22 | 73,22 | -1,32% | 5,00 |
| 09.07.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,27% | 33,00 |
| 08.07.2025 | 73,04 | 74,00 | 73,04 | 74,00 | 0,27% | 64,00 |
| 07.07.2025 | 74,54 | 74,60 | 73,80 | 73,80 | -0,62% | 82,00 |
| 04.07.2025 | 74,30 | 74,30 | 74,26 | 74,26 | -1,04% | 40,00 |
| 03.07.2025 | 71,76 | 75,04 | 71,08 | 75,04 | 6,62% | 363,00 |
| 02.07.2025 | 70,38 | 70,38 | 70,38 | 70,38 | -0,87% | 4,00 |
| 01.07.2025 | 71,84 | 71,84 | 71,00 | 71,00 | -0,36% | 92,00 |
| 30.06.2025 | 70,52 | 72,06 | 70,52 | 71,26 | 0,65% | 330,00 |
| 27.06.2025 | 70,46 | 72,12 | 70,46 | 70,80 | 1,64% | 282,00 |
| 26.06.2025 | 69,70 | 70,78 | 69,56 | 69,66 | -2,25% | 279,00 |
| 25.06.2025 | 71,92 | 73,08 | 71,26 | 71,26 | -1,03% | 66,00 |
| 24.06.2025 | 71,00 | 72,00 | 70,96 | 72,00 | 0,84% | 13,00 |
| 23.06.2025 | 70,78 | 71,62 | 70,74 | 71,40 | -0,20% | 19,00 |
| 20.06.2025 | 72,56 | 72,74 | 71,54 | 71,54 | -0,49% | 71,00 |
| 19.06.2025 | 72,65 | 72,65 | 71,89 | 71,89 | -1,52% | - |
| 18.06.2025 | 73,34 | 73,34 | 71,82 | 73,00 | 0,11% | 535,00 |
| 17.06.2025 | 70,60 | 72,92 | 70,08 | 72,92 | 3,55% | 505,00 |
| 16.06.2025 | 69,12 | 70,42 | 68,76 | 70,42 | -1,51% | 251,00 |
| 13.06.2025 | 71,82 | 71,82 | 71,30 | 71,50 | -2,14% | 364,00 |
| 12.06.2025 | 71,06 | 73,06 | 71,06 | 73,06 | 0,08% | 148,00 |
| 11.06.2025 | 73,88 | 73,88 | 73,00 | 73,00 | -1,62% | 26,00 |
| 10.06.2025 | 74,68 | 75,54 | 74,20 | 74,20 | -2,24% | 78,00 |
| 09.06.2025 | 76,00 | 76,16 | 75,46 | 75,90 | -0,03% | 308,00 |
| 06.06.2025 | 75,30 | 76,20 | 75,30 | 75,92 | 0,82% | 164,00 |
| 05.06.2025 | 74,24 | 75,36 | 74,24 | 75,30 | 0,40% | 70,00 |
| 04.06.2025 | 74,06 | 75,06 | 73,24 | 75,00 | 2,26% | 210,00 |
| 03.06.2025 | 70,86 | 73,34 | 70,82 | 73,34 | 3,68% | 129,00 |
| 02.06.2025 | 70,56 | 71,00 | 70,06 | 70,74 | -0,87% | 593,00 |
| 30.05.2025 | 72,80 | 73,64 | 67,88 | 71,36 | -11,49% | 917,00 |
| 29.05.2025 | 83,56 | 83,56 | 80,62 | 80,62 | -1,68% | 415,00 |
| 28.05.2025 | 82,14 | 82,14 | 81,62 | 82,00 | -0,02% | 136,00 |
| 27.05.2025 | 82,10 | 82,10 | 82,02 | 82,02 | -0,12% | 125,00 |
| 26.05.2025 | 82,36 | 82,36 | 82,12 | 82,12 | 1,84% | 89,00 |
| 23.05.2025 | 82,60 | 82,60 | 80,64 | 80,64 | -2,21% | 23,00 |
| 22.05.2025 | 80,32 | 82,46 | 80,32 | 82,46 | 1,40% | 90,00 |