40,450€
-1,10%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 40,35 | 41,70 | 40,05 | 40,35 | -1,34% | 614,00 |
| 15.04.2026 | 38,40 | 40,90 | 38,40 | 40,90 | 6,23% | 712,00 |
| 14.04.2026 | 38,90 | 39,10 | 38,50 | 38,50 | -0,77% | 202,00 |
| 13.04.2026 | 36,70 | 38,90 | 36,50 | 38,80 | 6,30% | 852,00 |
| 10.04.2026 | 38,30 | 38,60 | 35,90 | 36,50 | -4,95% | 1.579,00 |
| 09.04.2026 | 41,60 | 41,60 | 38,40 | 38,40 | -9,43% | 2.362,00 |
| 08.04.2026 | 44,60 | 44,60 | 42,10 | 42,40 | -0,70% | 1.504,00 |
| 07.04.2026 | 43,70 | 44,00 | 42,60 | 42,70 | -2,56% | 1.136,00 |
| 02.04.2026 | 42,65 | 43,82 | 42,65 | 43,82 | 0,85% | 490,00 |
| 01.04.2026 | 43,61 | 43,61 | 43,21 | 43,45 | -0,48% | 23,00 |
| 31.03.2026 | 43,66 | 43,66 | 43,66 | 43,66 | 0,60% | 20,00 |
| 30.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | 400,00 |
| 27.03.2026 | 44,03 | 44,03 | 42,00 | 42,00 | -6,46% | 222,00 |
| 26.03.2026 | 43,12 | 44,90 | 43,12 | 44,90 | 5,37% | 12,00 |
| 25.03.2026 | 43,69 | 44,04 | 42,61 | 42,61 | -0,77% | 297,00 |
| 24.03.2026 | 45,27 | 45,27 | 42,94 | 42,94 | -5,02% | 31,00 |
| 23.03.2026 | 46,14 | 46,14 | 45,21 | 45,21 | -3,19% | 48,00 |
| 20.03.2026 | 46,38 | 46,70 | 46,38 | 46,70 | -0,74% | 18,00 |
| 19.03.2026 | 48,34 | 48,54 | 47,05 | 47,05 | -2,85% | 802,00 |
| 18.03.2026 | 47,99 | 48,43 | 47,92 | 48,43 | 0,35% | 179,00 |
| 17.03.2026 | 46,02 | 48,26 | 46,02 | 48,26 | 2,81% | 506,00 |
| 16.03.2026 | 45,53 | 46,94 | 45,53 | 46,94 | 5,25% | 28,00 |
| 13.03.2026 | 45,69 | 45,69 | 44,60 | 44,60 | -2,21% | 51,00 |
| 12.03.2026 | 45,40 | 47,31 | 45,21 | 45,61 | 1,02% | - |
| 11.03.2026 | 46,13 | 46,29 | 45,05 | 45,15 | 0,44% | 324,00 |
| 10.03.2026 | 45,68 | 45,68 | 44,95 | 44,95 | -0,75% | 3,00 |
| 09.03.2026 | 45,24 | 46,11 | 45,24 | 45,29 | -0,37% | 148,00 |
| 06.03.2026 | 45,46 | 45,46 | 45,46 | 45,46 | -0,50% | 5,00 |
| 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 |