45,935€
0,54%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 44,72 | 46,00 | 44,34 | 45,69 | 1,94% | 493,00 |
| 04.03.2026 | 44,82 | 44,82 | 44,82 | 44,82 | -3,07% | 73,00 |
| 03.03.2026 | 44,49 | 46,24 | 44,49 | 46,24 | 1,69% | 888,00 |
| 02.03.2026 | 43,45 | 45,55 | 43,41 | 45,47 | 4,12% | 151,00 |
| 27.02.2026 | 48,76 | 50,00 | 42,99 | 43,67 | -16,21% | 3.030,00 |
| 26.02.2026 | 49,21 | 52,12 | 48,83 | 52,12 | 7,57% | 1.639,00 |
| 25.02.2026 | 48,38 | 49,80 | 48,12 | 48,45 | 1,64% | 3.623,00 |
| 24.02.2026 | 45,10 | 48,20 | 45,05 | 47,67 | 5,51% | 479,00 |
| 23.02.2026 | 49,10 | 49,36 | 44,72 | 45,18 | -8,63% | 739,00 |
| 20.02.2026 | 53,60 | 53,60 | 49,45 | 49,45 | -5,99% | 672,00 |
| 19.02.2026 | 51,52 | 52,60 | 51,52 | 52,60 | 3,14% | 361,00 |
| 18.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 1,00 |
| 17.02.2026 | 52,22 | 52,22 | 50,00 | 50,00 | -4,43% | 247,00 |
| 16.02.2026 | 52,34 | 52,40 | 52,32 | 52,32 | -0,80% | 5,00 |
| 13.02.2026 | 51,58 | 52,90 | 51,58 | 52,74 | 6,67% | 106,00 |
| 12.02.2026 | 51,16 | 51,48 | 48,88 | 49,44 | -3,40% | 276,00 |
| 11.02.2026 | 53,50 | 53,54 | 51,18 | 51,18 | -3,98% | 16,00 |
| 10.02.2026 | 51,30 | 54,94 | 51,30 | 53,30 | 4,26% | 87,00 |
| 09.02.2026 | 50,24 | 51,12 | 49,68 | 51,12 | 4,22% | 816,00 |
| 06.02.2026 | 48,25 | 49,65 | 48,25 | 49,05 | -0,22% | 88,00 |
| 05.02.2026 | 50,86 | 51,92 | 49,16 | 49,16 | -2,96% | 148,00 |
| 04.02.2026 | 51,10 | 51,10 | 49,96 | 50,66 | 1,42% | 857,00 |
| 03.02.2026 | 55,26 | 55,26 | 49,95 | 49,95 | -9,51% | 1.081,00 |
| 02.02.2026 | 55,36 | 56,92 | 54,82 | 55,20 | -2,82% | 275,00 |
| 30.01.2026 | 56,14 | 56,80 | 56,14 | 56,80 | 3,31% | 203,00 |
| 29.01.2026 | 61,40 | 61,40 | 54,98 | 54,98 | -11,89% | 1.247,00 |
| 28.01.2026 | 62,20 | 62,48 | 61,60 | 62,40 | 0,91% | 318,00 |
| 27.01.2026 | 63,50 | 63,90 | 61,84 | 61,84 | -1,09% | 258,00 |
| 26.01.2026 | 60,88 | 62,52 | 60,06 | 62,52 | 2,59% | 538,00 |
| 23.01.2026 | 61,50 | 61,50 | 60,94 | 60,94 | 0,56% | 1.179,00 |
| 22.01.2026 | 59,96 | 60,60 | 59,96 | 60,60 | 2,71% | 112,00 |
| 21.01.2026 | 59,16 | 59,84 | 58,50 | 59,00 | -3,37% | 390,00 |
| 20.01.2026 | 60,02 | 61,06 | 59,00 | 61,06 | 0,89% | 753,00 |
| 19.01.2026 | 61,06 | 61,16 | 60,52 | 60,52 | -1,43% | 188,00 |
| 16.01.2026 | 63,12 | 63,58 | 61,40 | 61,40 | -4,48% | 158,00 |
| 15.01.2026 | 62,56 | 65,72 | 62,28 | 64,28 | 2,85% | 396,00 |
| 14.01.2026 | 64,24 | 64,88 | 62,50 | 62,50 | -3,82% | 472,00 |
| 13.01.2026 | 64,60 | 64,98 | 64,60 | 64,98 | -2,75% | 61,00 |
| 12.01.2026 | 67,42 | 67,50 | 66,46 | 66,82 | -1,99% | 226,00 |
| 09.01.2026 | 67,00 | 68,80 | 67,00 | 68,18 | 3,77% | 848,00 |
| 08.01.2026 | 66,22 | 66,22 | 65,70 | 65,70 | -1,29% | 202,00 |
| 07.01.2026 | 65,14 | 66,56 | 64,44 | 66,56 | 4,07% | 283,00 |
| 06.01.2026 | 63,52 | 64,00 | 63,20 | 63,96 | -0,16% | 37,00 |
| 05.01.2026 | 61,82 | 64,18 | 61,82 | 64,06 | 3,49% | 232,00 |
| 02.01.2026 | 64,60 | 64,60 | 61,68 | 61,90 | -5,29% | 256,00 |
| 30.12.2025 | 65,14 | 65,80 | 65,14 | 65,36 | -0,03% | 167,00 |
| 29.12.2025 | 65,06 | 65,68 | 64,82 | 65,38 | -1,24% | 153,00 |
| 23.12.2025 | 66,92 | 66,92 | 66,20 | 66,20 | -0,12% | 84,00 |
| 22.12.2025 | 65,22 | 66,40 | 65,20 | 66,28 | 1,81% | 205,00 |
| 19.12.2025 | 64,70 | 65,10 | 64,70 | 65,10 | -1,15% | 44,00 |
| 18.12.2025 | 63,96 | 65,86 | 63,96 | 65,86 | 3,55% | 29,00 |
| 17.12.2025 | 63,82 | 64,54 | 63,60 | 63,60 | -0,53% | 1.122,00 |
| 16.12.2025 | 62,26 | 63,94 | 62,26 | 63,94 | 0,47% | 64,00 |
| 15.12.2025 | 65,24 | 65,56 | 62,40 | 63,64 | -1,03% | 920,00 |
| 12.12.2025 | 68,04 | 68,04 | 64,30 | 64,30 | -5,08% | 677,00 |
| 11.12.2025 | 66,90 | 67,74 | 65,32 | 67,74 | 2,98% | 1.602,00 |
| 10.12.2025 | 63,86 | 65,78 | 63,86 | 65,78 | 2,08% | 126,00 |
| 09.12.2025 | 65,20 | 65,20 | 64,44 | 64,44 | 0,00% | 33,00 |
| 08.12.2025 | 64,38 | 65,08 | 63,78 | 64,44 | 1,16% | 65,00 |
| 05.12.2025 | 63,58 | 64,40 | 63,58 | 63,70 | 0,70% | 155,00 |
| 04.12.2025 | 64,12 | 64,78 | 63,26 | 63,26 | -1,86% | 667,00 |
| 03.12.2025 | 62,88 | 64,66 | 62,52 | 64,46 | 3,53% | 545,00 |
| 02.12.2025 | 61,16 | 63,46 | 61,16 | 62,26 | 2,30% | 330,00 |
| 01.12.2025 | 60,98 | 61,38 | 60,12 | 60,86 | -0,43% | 424,00 |
| 28.11.2025 | 61,12 | 61,50 | 61,02 | 61,12 | 1,33% | 436,00 |
| 27.11.2025 | 60,60 | 61,00 | 60,08 | 60,32 | -0,79% | 184,00 |
| 26.11.2025 | 60,46 | 60,80 | 59,66 | 60,80 | 0,13% | 153,00 |
| 25.11.2025 | 59,68 | 60,72 | 59,62 | 60,72 | 1,03% | 503,00 |
| 24.11.2025 | 61,32 | 61,86 | 60,10 | 60,10 | -1,48% | 491,00 |
| 21.11.2025 | 62,96 | 65,30 | 59,56 | 61,00 | -16,83% | 3.018,00 |
| 20.11.2025 | 79,16 | 79,18 | 73,34 | 73,34 | -4,88% | 363,00 |
| 19.11.2025 | 77,24 | 77,24 | 76,62 | 77,10 | 0,86% | 176,00 |
| 18.11.2025 | 74,70 | 76,44 | 74,18 | 76,44 | -0,16% | 687,00 |
| 17.11.2025 | 77,92 | 79,64 | 76,56 | 76,56 | -3,06% | 429,00 |
| 14.11.2025 | 78,00 | 79,02 | 74,74 | 78,98 | 1,10% | 2.137,00 |
| 13.11.2025 | 79,94 | 80,00 | 77,70 | 78,12 | -2,30% | 546,00 |
| 12.11.2025 | 81,26 | 82,00 | 79,92 | 79,96 | -2,13% | 855,00 |
| 11.11.2025 | 80,04 | 81,98 | 79,84 | 81,70 | 2,77% | 697,00 |
| 10.11.2025 | 78,26 | 80,78 | 77,30 | 79,50 | 1,77% | 626,00 |
| 07.11.2025 | 74,80 | 78,12 | 74,66 | 78,12 | 5,20% | 104,00 |
| 06.11.2025 | 75,80 | 76,16 | 74,26 | 74,26 | -1,93% | 380,00 |
| 05.11.2025 | 76,78 | 76,78 | 75,26 | 75,72 | 0,50% | 76,00 |
| 04.11.2025 | 78,26 | 78,66 | 75,24 | 75,34 | -5,07% | 366,00 |
| 03.11.2025 | 77,74 | 79,80 | 76,90 | 79,36 | 1,93% | 595,00 |
| 31.10.2025 | 77,42 | 78,94 | 76,28 | 77,86 | 0,57% | 85,00 |
| 30.10.2025 | 74,86 | 77,98 | 73,98 | 77,42 | 3,98% | 319,00 |
| 29.10.2025 | 74,90 | 74,90 | 74,38 | 74,46 | -0,72% | 355,00 |
| 28.10.2025 | 76,62 | 77,56 | 74,20 | 75,00 | -1,52% | 266,00 |
| 27.10.2025 | 76,72 | 77,48 | 75,92 | 76,16 | -0,42% | 196,00 |
| 24.10.2025 | 77,52 | 77,52 | 75,76 | 76,48 | 2,88% | 460,00 |
| 23.10.2025 | 74,50 | 75,80 | 74,34 | 74,34 | 1,14% | 437,00 |
| 22.10.2025 | 74,42 | 74,42 | 73,50 | 73,50 | -0,54% | 419,00 |
| 21.10.2025 | 72,14 | 74,00 | 71,80 | 73,90 | 3,50% | 1.544,00 |
| 20.10.2025 | 70,20 | 71,74 | 69,44 | 71,40 | 2,67% | 502,00 |
| 17.10.2025 | 68,74 | 69,70 | 67,88 | 69,54 | 2,02% | 1.121,00 |
| 16.10.2025 | 69,18 | 70,86 | 68,00 | 68,16 | -1,82% | 342,00 |
| 15.10.2025 | 71,06 | 71,18 | 69,00 | 69,42 | -2,23% | 1.677,00 |
| 14.10.2025 | 72,52 | 73,10 | 71,00 | 71,00 | -3,35% | 767,00 |
| 13.10.2025 | 75,50 | 77,76 | 73,46 | 73,46 | -2,11% | 3.282,00 |
| 10.10.2025 | 76,10 | 80,86 | 73,44 | 75,04 | 6,11% | 2.173,00 |