85,500€
0,83%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 84,40 | 86,10 | 83,50 | 85,00 | 0,24% | - |
| 19.10.2026 | 80,40 | 84,80 | 80,40 | 84,80 | 2,66% | 1.253,00 |
| 16.10.2026 | 85,80 | 88,80 | 82,60 | 82,60 | -2,82% | 131,00 |
| 15.10.2026 | 81,40 | 85,00 | 79,20 | 85,00 | 0,71% | 287,00 |
| 14.10.2026 | 83,40 | 86,60 | 83,40 | 84,40 | 0,24% | 124,00 |
| 13.10.2026 | 83,60 | 86,00 | 83,60 | 84,20 | -1,17% | 212,00 |
| 12.10.2026 | 87,20 | 90,40 | 85,20 | 85,20 | -2,29% | 1.420,00 |
| 09.10.2026 | 84,40 | 87,20 | 84,20 | 87,20 | 3,81% | 1.219,00 |
| 08.10.2026 | 81,40 | 84,00 | 81,40 | 84,00 | -0,47% | 1.884,00 |
| 07.10.2026 | 85,60 | 86,20 | 82,80 | 84,40 | -0,94% | 51,00 |
| 06.10.2026 | 84,00 | 87,80 | 84,00 | 85,20 | 0,95% | 141,00 |
| 05.10.2026 | 83,20 | 84,60 | 80,40 | 84,40 | 2,43% | 256,00 |
| 02.10.2026 | 82,80 | 83,40 | 81,60 | 82,40 | 2,23% | 68,00 |
| 01.10.2026 | 81,40 | 82,40 | 80,20 | 80,60 | -0,49% | 73,00 |
| 30.09.2026 | 79,60 | 81,00 | 79,60 | 81,00 | 4,38% | 124,00 |
| 29.09.2026 | 76,60 | 78,00 | 76,60 | 77,60 | 2,92% | 154,00 |
| 28.09.2026 | 74,60 | 75,40 | 74,60 | 75,40 | -3,58% | 114,00 |
| 25.09.2026 | 81,00 | 81,00 | 78,20 | 78,20 | -1,01% | 424,00 |
| 24.09.2026 | 79,40 | 80,00 | 79,00 | 79,00 | -1,00% | 82,00 |
| 23.09.2026 | 78,80 | 79,80 | 78,60 | 79,80 | 2,84% | 159,00 |
| 22.09.2026 | 78,80 | 78,80 | 77,00 | 77,60 | 0,78% | 170,00 |
| 21.09.2026 | 75,40 | 77,40 | 75,40 | 77,00 | 0,52% | 175,00 |
| 18.09.2026 | 78,40 | 78,40 | 76,60 | 76,60 | -1,03% | 60,00 |
| 17.09.2026 | 74,00 | 77,40 | 74,00 | 77,40 | 3,48% | 52,00 |
| 16.09.2026 | 73,40 | 74,80 | 73,40 | 74,80 | -1,58% | 16,00 |
| 15.09.2026 | 73,00 | 76,00 | 73,00 | 76,00 | 3,83% | 504,00 |
| 14.09.2026 | 71,40 | 73,20 | 71,40 | 73,20 | 0,27% | 96,00 |
| 11.09.2026 | 71,60 | 73,00 | 71,60 | 73,00 | 1,67% | 90,00 |
| 10.09.2026 | 74,20 | 74,40 | 71,80 | 71,80 | -4,27% | 592,00 |
| 09.09.2026 | 75,40 | 76,60 | 74,00 | 75,00 | -1,83% | 1.009,00 |
| 08.09.2026 | 76,20 | 76,60 | 76,20 | 76,40 | -1,80% | 105,00 |
| 07.09.2026 | 78,20 | 79,40 | 77,80 | 77,80 | -2,75% | 40,00 |
| 04.09.2026 | 83,60 | 83,60 | 80,00 | 80,00 | -2,20% | 141,00 |
| 03.09.2026 | 77,80 | 82,20 | 77,60 | 81,80 | 4,87% | 57,00 |
| 02.09.2026 | 79,20 | 80,00 | 78,00 | 78,00 | -2,99% | 827,00 |
| 01.09.2026 | 83,40 | 83,80 | 79,60 | 80,40 | -2,66% | 429,00 |
| 31.08.2026 | 85,80 | 86,40 | 82,60 | 82,60 | -4,18% | 621,00 |
| 28.08.2026 | 85,80 | 91,60 | 81,80 | 86,20 | 19,39% | 4.568,00 |
| 27.08.2026 | 68,80 | 73,40 | 68,80 | 72,20 | 4,64% | 275,00 |
| 26.08.2026 | 68,20 | 69,60 | 68,20 | 69,00 | 1,77% | 135,00 |
| 25.08.2026 | 71,00 | 71,00 | 67,80 | 67,80 | -5,04% | 284,00 |
| 24.08.2026 | 74,20 | 74,20 | 71,40 | 71,40 | -2,99% | 410,00 |
| 21.08.2026 | 73,40 | 73,60 | 72,00 | 73,60 | -0,27% | 96,00 |
| 20.08.2026 | 75,40 | 75,40 | 73,20 | 73,80 | -1,34% | 199,00 |
| 19.08.2026 | 72,80 | 74,80 | 72,80 | 74,80 | 0,81% | 249,00 |
| 18.08.2026 | 71,40 | 74,40 | 70,40 | 74,20 | 3,92% | 593,00 |
| 17.08.2026 | 74,20 | 75,40 | 70,80 | 71,40 | -4,55% | 599,00 |
| 14.08.2026 | 74,60 | 75,20 | 72,60 | 74,80 | 0,27% | 573,00 |
| 13.08.2026 | 67,60 | 74,60 | 67,00 | 74,60 | 11,34% | 508,00 |
| 12.08.2026 | 66,40 | 67,00 | 65,60 | 67,00 | 1,82% | 354,00 |
| 11.08.2026 | 66,60 | 67,20 | 65,80 | 65,80 | 0,30% | 145,00 |
| 10.08.2026 | 65,40 | 66,20 | 64,40 | 65,60 | 2,18% | 554,00 |
| 07.08.2026 | 61,60 | 65,40 | 60,60 | 64,20 | 7,00% | 828,00 |
| 06.08.2026 | 60,20 | 60,80 | 57,00 | 60,00 | -1,64% | 1.001,00 |
| 05.08.2026 | 62,20 | 63,80 | 60,80 | 61,00 | -0,97% | 684,00 |
| 04.08.2026 | 59,40 | 61,60 | 59,40 | 61,60 | 2,67% | 84,00 |
| 03.08.2026 | 56,80 | 60,00 | 56,80 | 60,00 | 4,53% | 833,00 |
| 31.07.2026 | 56,00 | 57,40 | 55,20 | 57,40 | 3,61% | 274,00 |
| 30.07.2026 | 56,20 | 57,00 | 55,00 | 55,40 | -3,15% | 80,00 |
| 29.07.2026 | 54,00 | 57,20 | 54,00 | 57,20 | 5,54% | 20,00 |
| 28.07.2026 | 53,60 | 54,20 | 53,60 | 54,20 | 0,74% | 651,00 |
| 27.07.2026 | 52,40 | 54,20 | 52,40 | 53,80 | 5,91% | 220,00 |
| 24.07.2026 | 51,20 | 51,60 | 50,80 | 50,80 | -0,78% | 45,00 |
| 23.07.2026 | 51,60 | 51,80 | 51,20 | 51,20 | 0,00% | 5,00 |
| 22.07.2026 | 52,60 | 53,00 | 51,20 | 51,20 | -3,76% | - |
| 21.07.2026 | 53,60 | 53,60 | 52,00 | 53,20 | -2,56% | 43,00 |
| 20.07.2026 | 53,80 | 54,60 | 53,80 | 54,60 | 1,87% | 229,00 |
| 17.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | 21,00 |
| 16.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -3,94% | 1,00 |
| 15.07.2026 | 54,80 | 56,60 | 54,80 | 55,80 | 1,82% | 69,00 |
| 14.07.2026 | 54,20 | 54,80 | 52,00 | 54,80 | 0,00% | 17,00 |
| 13.07.2026 | 49,00 | 55,20 | 49,00 | 54,80 | 4,58% | 2.985,00 |
| 10.07.2026 | 53,80 | 54,20 | 52,40 | 52,40 | -2,24% | 89,00 |
| 09.07.2026 | 53,80 | 53,80 | 53,60 | 53,60 | 5,10% | 94,00 |
| 08.07.2026 | 51,40 | 51,40 | 51,00 | 51,00 | -1,16% | 3,00 |
| 07.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 1,57% | 4,00 |
| 06.07.2026 | 51,00 | 51,00 | 50,60 | 50,80 | -0,39% | 474,00 |
| 03.07.2026 | 50,40 | 51,20 | 50,40 | 51,00 | 0,39% | 15,00 |
| 02.07.2026 | 51,60 | 51,60 | 50,80 | 50,80 | 0,79% | 3,00 |
| 01.07.2026 | 50,20 | 50,80 | 50,20 | 50,40 | 1,20% | 189,00 |
| 30.06.2026 | 50,60 | 50,60 | 49,80 | 49,80 | -0,40% | 303,00 |
| 29.06.2026 | 49,10 | 50,40 | 49,10 | 50,00 | 1,63% | 9,00 |
| 26.06.2026 | 46,70 | 49,30 | 46,70 | 49,20 | 4,68% | 147,00 |
| 25.06.2026 | 51,40 | 51,80 | 46,90 | 47,00 | -9,27% | 469,00 |
| 24.06.2026 | 52,40 | 53,20 | 51,20 | 51,80 | -0,77% | 874,00 |
| 23.06.2026 | 52,00 | 52,20 | 51,00 | 52,20 | 3,16% | 509,00 |
| 22.06.2026 | 50,80 | 52,60 | 49,60 | 50,60 | -2,69% | 411,00 |
| 19.06.2026 | 51,80 | 52,20 | 51,80 | 52,00 | 1,17% | 196,00 |
| 18.06.2026 | 51,40 | 51,40 | 49,50 | 51,40 | 0,00% | 107,00 |
| 17.06.2026 | 51,40 | 51,40 | 50,40 | 51,40 | -0,77% | 269,00 |
| 16.06.2026 | 53,40 | 53,40 | 51,60 | 51,80 | -2,63% | 225,00 |
| 15.06.2026 | 52,00 | 54,60 | 52,00 | 53,20 | 2,70% | 33,00 |
| 12.06.2026 | 52,40 | 52,80 | 51,80 | 51,80 | -0,77% | 68,00 |
| 11.06.2026 | 52,60 | 53,00 | 51,00 | 52,20 | -0,38% | 240,00 |
| 10.06.2026 | 52,40 | 52,40 | 52,00 | 52,40 | 1,55% | 88,00 |
| 09.06.2026 | 53,40 | 53,40 | 51,60 | 51,60 | -4,09% | 255,00 |
| 08.06.2026 | 54,00 | 54,40 | 53,80 | 53,80 | -0,74% | 80,00 |
| 05.06.2026 | 55,80 | 55,80 | 53,40 | 54,20 | -4,58% | 116,00 |
| 04.06.2026 | 55,00 | 57,00 | 54,20 | 56,80 | 2,90% | 370,00 |
| 03.06.2026 | 58,60 | 58,60 | 55,20 | 55,20 | -3,83% | 320,00 |