71,640€
3,71%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 66,74 | 69,08 | 66,74 | 69,08 | -2,15% | 1,00 |
| 07.10.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,06% | 300,00 |
| 06.10.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -2,57% | - |
| 03.10.2025 | 72,42 | 72,42 | 72,42 | 72,42 | -3,77% | - |
| 02.10.2025 | 71,32 | 75,52 | 71,32 | 75,26 | 4,59% | 35,00 |
| 01.10.2025 | 69,02 | 71,96 | 69,02 | 71,96 | 0,47% | 20,00 |
| 30.09.2025 | 71,62 | 71,62 | 71,62 | 71,62 | 0,96% | - |
| 29.09.2025 | 70,94 | 70,94 | 70,94 | 70,94 | -2,29% | - |
| 26.09.2025 | 70,40 | 72,60 | 70,40 | 72,60 | 4,61% | - |
| 25.09.2025 | 70,68 | 70,68 | 69,40 | 69,40 | -2,56% | 35,00 |
| 24.09.2025 | 71,22 | 71,22 | 71,22 | 71,22 | -2,44% | - |
| 23.09.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -0,05% | - |
| 22.09.2025 | 73,48 | 73,48 | 73,04 | 73,04 | -0,90% | 30,00 |
| 19.09.2025 | 73,62 | 73,70 | 73,62 | 73,70 | 2,96% | 15,00 |
| 18.09.2025 | 71,58 | 71,58 | 71,58 | 71,58 | 1,59% | - |
| 17.09.2025 | 70,46 | 70,46 | 70,46 | 70,46 | -4,24% | - |
| 16.09.2025 | 72,54 | 73,58 | 72,54 | 73,58 | -4,52% | - |
| 15.09.2025 | 72,18 | 77,06 | 72,18 | 77,06 | 4,87% | 35,00 |
| 12.09.2025 | 73,48 | 73,48 | 73,48 | 73,48 | -2,88% | - |
| 11.09.2025 | 76,94 | 77,79 | 74,44 | 75,66 | 0,40% | - |
| 10.09.2025 | 75,36 | 75,36 | 75,36 | 75,36 | -1,50% | - |
| 09.09.2025 | 78,44 | 79,06 | 75,94 | 76,51 | -0,30% | - |
| 08.09.2025 | 74,02 | 76,74 | 71,52 | 76,74 | 9,07% | 61,00 |
| 05.09.2025 | 70,36 | 70,36 | 70,36 | 70,36 | -0,99% | - |
| 04.09.2025 | 71,06 | 71,06 | 71,06 | 71,06 | 0,99% | - |
| 03.09.2025 | 70,36 | 70,36 | 70,36 | 70,36 | -2,79% | - |
| 02.09.2025 | 72,68 | 72,68 | 72,38 | 72,38 | 0,64% | - |
| 01.09.2025 | 71,92 | 71,92 | 71,92 | 71,92 | -11,43% | - |
| 29.08.2025 | 89,04 | 89,04 | 81,20 | 81,20 | 11,35% | 227,00 |
| 28.08.2025 | 72,92 | 72,92 | 72,92 | 72,92 | 6,36% | - |
| 27.08.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 1,60% | - |
| 26.08.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -0,85% | - |
| 25.08.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 2,07% | - |
| 22.08.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 1,25% | - |
| 21.08.2025 | 65,86 | 65,86 | 65,86 | 65,86 | -0,72% | - |
| 20.08.2025 | 66,34 | 66,34 | 66,34 | 66,34 | -1,16% | - |
| 19.08.2025 | 67,12 | 67,12 | 67,12 | 67,12 | 2,07% | - |
| 18.08.2025 | 65,76 | 65,76 | 65,76 | 65,76 | 0,09% | - |
| 15.08.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 1,23% | - |
| 14.08.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 4,21% | - |
| 13.08.2025 | 62,28 | 62,28 | 62,28 | 62,28 | -0,89% | - |
| 12.08.2025 | 62,74 | 62,84 | 62,74 | 62,84 | -0,76% | - |
| 11.08.2025 | 63,32 | 63,32 | 63,32 | 63,32 | -3,80% | - |
| 08.08.2025 | 65,02 | 65,82 | 65,02 | 65,82 | -4,25% | 70,00 |
| 07.08.2025 | 68,74 | 68,74 | 68,74 | 68,74 | -0,55% | - |
| 06.08.2025 | 69,12 | 69,12 | 69,12 | 69,12 | -0,55% | - |
| 05.08.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 0,72% | - |
| 04.08.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,46% | - |
| 01.08.2025 | 72,68 | 72,68 | 70,02 | 70,02 | -8,97% | 54,00 |
| 31.07.2025 | 76,92 | 76,92 | 76,92 | 76,92 | 0,81% | - |
| 30.07.2025 | 76,56 | 76,56 | 76,30 | 76,30 | -2,73% | - |
| 29.07.2025 | 76,52 | 78,44 | 76,52 | 78,44 | 1,06% | 54,00 |
| 28.07.2025 | 77,30 | 77,62 | 77,30 | 77,62 | 3,08% | 213,00 |
| 25.07.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 2,73% | - |
| 24.07.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -1,40% | - |
| 23.07.2025 | 74,34 | 74,34 | 74,34 | 74,34 | 0,54% | - |
| 22.07.2025 | 73,94 | 73,94 | 73,94 | 73,94 | -0,51% | 9,00 |
| 21.07.2025 | 74,32 | 74,32 | 74,32 | 74,32 | 0,30% | - |
| 18.07.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 1,73% | - |
| 17.07.2025 | 72,84 | 72,84 | 72,84 | 72,84 | 1,39% | - |
| 16.07.2025 | 71,84 | 71,84 | 71,84 | 71,84 | -1,16% | - |
| 15.07.2025 | 72,68 | 72,68 | 72,68 | 72,68 | 1,68% | - |
| 14.07.2025 | 71,48 | 71,48 | 71,48 | 71,48 | -0,64% | - |
| 11.07.2025 | 71,94 | 71,94 | 71,94 | 71,94 | -1,72% | - |
| 10.07.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 0,16% | - |
| 09.07.2025 | 73,04 | 73,08 | 73,04 | 73,08 | -0,05% | 20,00 |
| 08.07.2025 | 73,12 | 73,12 | 73,12 | 73,12 | -0,54% | - |
| 07.07.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -0,03% | - |
| 04.07.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 3,37% | - |
| 03.07.2025 | 71,14 | 71,14 | 71,14 | 71,14 | 0,54% | - |
| 02.07.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,56% | - |
| 01.07.2025 | 71,16 | 71,16 | 71,16 | 71,16 | 0,79% | - |
| 30.06.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 0,17% | - |
| 27.06.2025 | 70,48 | 70,48 | 70,48 | 70,48 | 1,15% | - |
| 26.06.2025 | 69,06 | 69,68 | 69,06 | 69,68 | -3,14% | 15,00 |
| 25.06.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 1,52% | - |
| 24.06.2025 | 70,86 | 70,86 | 70,86 | 70,86 | 0,20% | - |
| 23.06.2025 | 70,72 | 70,72 | 70,72 | 70,72 | -1,59% | - |
| 20.06.2025 | 71,86 | 71,86 | 71,86 | 71,86 | -0,42% | - |
| 19.06.2025 | 72,16 | 72,16 | 72,16 | 72,16 | -0,80% | - |
| 18.06.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 3,53% | - |
| 17.06.2025 | 70,18 | 70,26 | 70,18 | 70,26 | 2,48% | - |
| 16.06.2025 | 68,56 | 68,56 | 68,56 | 68,56 | -3,44% | - |
| 13.06.2025 | 70,86 | 71,00 | 70,86 | 71,00 | -0,70% | - |
| 12.06.2025 | 73,26 | 73,26 | 71,50 | 71,50 | -3,38% | 35,00 |
| 11.06.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,78% | 5,00 |
| 10.06.2025 | 74,58 | 74,58 | 74,58 | 74,58 | -0,77% | - |
| 09.06.2025 | 75,16 | 75,16 | 75,16 | 75,16 | -0,19% | - |
| 06.06.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 2,98% | - |
| 05.06.2025 | 73,12 | 73,12 | 73,12 | 73,12 | -0,25% | - |
| 04.06.2025 | 73,30 | 73,30 | 73,30 | 73,30 | 3,30% | - |
| 03.06.2025 | 70,96 | 70,96 | 70,96 | 70,96 | 1,63% | - |
| 02.06.2025 | 69,82 | 69,82 | 69,82 | 69,82 | -1,16% | - |
| 30.05.2025 | 70,52 | 71,70 | 70,52 | 70,64 | -12,94% | 30,00 |
| 29.05.2025 | 83,06 | 83,82 | 81,14 | 81,14 | -0,61% | 130,00 |
| 28.05.2025 | 81,58 | 81,64 | 81,58 | 81,64 | 0,25% | - |
| 27.05.2025 | 81,44 | 81,44 | 81,44 | 81,44 | 0,42% | - |
| 26.05.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,65% | - |
| 23.05.2025 | 81,70 | 81,70 | 80,58 | 80,58 | 1,03% | - |
| 22.05.2025 | 79,64 | 79,76 | 79,64 | 79,76 | -3,20% | 15,00 |