74,430€
3,49%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 73,16 | 74,90 | 73,16 | 74,43 | 3,49% | 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 |
| 21.05.2025 | 80,32 | 81,32 | 80,32 | 81,32 | -2,66% | 8,00 |
| 20.05.2025 | 81,86 | 84,44 | 81,52 | 83,54 | 3,11% | - |
| 19.05.2025 | 82,24 | 82,32 | 80,82 | 81,02 | -0,98% | 98,00 |
| 16.05.2025 | 81,82 | 81,82 | 81,82 | 81,82 | -0,53% | 104,00 |
| 15.05.2025 | 82,96 | 82,96 | 82,26 | 82,26 | -2,83% | 40,00 |
| 14.05.2025 | 83,92 | 84,66 | 81,84 | 84,66 | 0,74% | 565,00 |
| 13.05.2025 | 83,86 | 85,16 | 83,86 | 84,04 | 1,42% | 51,00 |
| 12.05.2025 | 79,24 | 82,96 | 79,16 | 82,86 | 7,53% | 437,00 |
| 09.05.2025 | 77,20 | 77,20 | 77,06 | 77,06 | 2,39% | 6,00 |
| 08.05.2025 | 76,42 | 76,42 | 75,26 | 75,26 | 1,10% | 165,00 |
| 07.05.2025 | 73,64 | 74,44 | 73,00 | 74,44 | 3,39% | 41,00 |
| 06.05.2025 | 72,62 | 72,62 | 72,00 | 72,00 | -2,73% | 150,00 |
| 05.05.2025 | 74,06 | 74,06 | 72,38 | 74,02 | -0,51% | 474,00 |
| 02.05.2025 | 76,50 | 76,80 | 73,42 | 74,40 | -0,53% | 169,00 |
| 30.04.2025 | 75,78 | 75,78 | 73,08 | 74,80 | -1,11% | 379,00 |
| 29.04.2025 | 74,12 | 75,64 | 74,12 | 75,64 | 1,87% | 75,00 |
| 28.04.2025 | 73,71 | 75,00 | 73,17 | 74,25 | -0,50% | - |
| 25.04.2025 | 76,02 | 76,02 | 72,76 | 74,62 | 4,13% | 33,00 |
| 24.04.2025 | 67,50 | 71,66 | 67,50 | 71,66 | 3,11% | 82,00 |
| 23.04.2025 | 68,28 | 71,78 | 68,14 | 69,50 | 5,02% | 206,00 |
| 22.04.2025 | 65,78 | 66,62 | 65,78 | 66,18 | -2,90% | 183,00 |
| 17.04.2025 | 69,74 | 73,00 | 68,00 | 68,16 | 0,24% | 360,00 |
| 16.04.2025 | 69,40 | 70,18 | 68,00 | 68,00 | -3,57% | 324,00 |
| 15.04.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -0,25% | 7,00 |
| 14.04.2025 | 70,92 | 72,20 | 70,70 | 70,70 | 1,14% | 196,00 |
| 11.04.2025 | 70,32 | 70,32 | 69,00 | 69,90 | -0,96% | 187,00 |
| 10.04.2025 | 76,36 | 76,36 | 70,58 | 70,58 | -2,27% | 194,00 |
| 09.04.2025 | 66,10 | 72,26 | 65,70 | 72,22 | 6,05% | 258,00 |
| 08.04.2025 | 69,80 | 71,68 | 68,10 | 68,10 | -2,30% | 137,00 |
| 07.04.2025 | 66,64 | 69,70 | 65,04 | 69,70 | 1,01% | 368,00 |
| 04.04.2025 | 73,62 | 73,62 | 68,00 | 69,00 | -8,61% | 1.129,00 |
| 03.04.2025 | 81,16 | 81,16 | 72,60 | 75,50 | -11,18% | 1.964,00 |
| 02.04.2025 | 84,12 | 85,00 | 84,12 | 85,00 | 0,19% | 8,00 |
| 01.04.2025 | 82,70 | 84,84 | 82,70 | 84,84 | 3,14% | 23,00 |
| 31.03.2025 | 85,00 | 85,00 | 82,26 | 82,26 | -3,59% | 993,00 |
| 28.03.2025 | 88,42 | 88,80 | 83,58 | 85,32 | -3,24% | 29,00 |
| 27.03.2025 | 93,08 | 93,08 | 88,18 | 88,18 | -7,66% | 56,00 |
| 26.03.2025 | 95,50 | 95,50 | 95,50 | 95,50 | 2,14% | 1,00 |
| 25.03.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -1,04% | 1,00 |
| 24.03.2025 | 91,08 | 94,48 | 91,02 | 94,48 | 8,42% | 394,00 |
| 21.03.2025 | 87,00 | 87,14 | 87,00 | 87,14 | -0,05% | 574,00 |
| 20.03.2025 | 86,92 | 87,56 | 86,92 | 87,18 | 1,23% | 55,00 |
| 19.03.2025 | 86,12 | 86,12 | 86,12 | 86,12 | -1,67% | 20,00 |
| 18.03.2025 | 87,58 | 87,58 | 87,58 | 87,58 | 0,78% | 6,00 |
| 17.03.2025 | 87,66 | 87,66 | 86,32 | 86,90 | -0,71% | 28,00 |
| 14.03.2025 | 85,92 | 87,52 | 85,50 | 87,52 | 1,93% | 45,00 |
| 13.03.2025 | 91,16 | 91,16 | 84,16 | 85,86 | -4,52% | 112,00 |
| 12.03.2025 | 89,90 | 89,92 | 88,68 | 89,92 | 0,33% | 12,00 |
| 11.03.2025 | 84,86 | 91,26 | 84,34 | 89,62 | 6,54% | 191,00 |
| 10.03.2025 | 86,84 | 87,80 | 83,00 | 84,12 | -0,36% | 388,00 |
| 07.03.2025 | 92,16 | 92,16 | 84,42 | 84,42 | -9,48% | 117,00 |
| 06.03.2025 | 99,60 | 99,60 | 93,26 | 93,26 | -7,80% | 148,00 |
| 05.03.2025 | 102,15 | 102,15 | 101,15 | 101,15 | 0,85% | 290,00 |
| 04.03.2025 | 102,30 | 102,30 | 98,16 | 100,30 | -5,15% | 308,00 |
| 03.03.2025 | 111,35 | 112,45 | 105,75 | 105,75 | -5,24% | 230,00 |
| 28.02.2025 | 111,10 | 112,00 | 109,45 | 111,60 | 9,95% | 737,00 |
| 27.02.2025 | 102,70 | 102,70 | 100,45 | 101,50 | 2,61% | 78,00 |
| 26.02.2025 | 98,92 | 98,92 | 98,92 | 98,92 | 0,84% | 2,00 |
| 25.02.2025 | 99,56 | 99,70 | 94,94 | 98,10 | -1,45% | 378,00 |