85,500€
1,06%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 84,20 | 86,00 | 83,40 | 85,50 | 1,06% | - |
| 19.10.2026 | 81,00 | 84,60 | 81,00 | 84,60 | -1,17% | - |
| 16.10.2026 | 85,60 | 85,60 | 85,60 | 85,60 | 2,39% | - |
| 15.10.2026 | 81,00 | 83,60 | 81,00 | 83,60 | 0,48% | - |
| 14.10.2026 | 83,20 | 83,20 | 83,20 | 83,20 | -0,48% | - |
| 13.10.2026 | 83,60 | 83,60 | 83,60 | 83,60 | -3,69% | - |
| 12.10.2026 | 86,80 | 86,80 | 86,80 | 86,80 | 3,58% | - |
| 09.10.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 0,72% | - |
| 08.10.2026 | 82,00 | 83,20 | 82,00 | 83,20 | -0,72% | 25,00 |
| 07.10.2026 | 83,00 | 83,80 | 83,00 | 83,80 | -0,95% | - |
| 06.10.2026 | 83,60 | 84,60 | 83,60 | 84,60 | 2,17% | - |
| 05.10.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 0,00% | - |
| 02.10.2026 | 81,20 | 82,80 | 81,20 | 82,80 | 2,22% | - |
| 01.10.2026 | 80,20 | 81,00 | 80,20 | 81,00 | 4,38% | - |
| 30.09.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 1,57% | - |
| 29.09.2026 | 76,40 | 76,40 | 76,40 | 76,40 | 0,26% | - |
| 28.09.2026 | 76,20 | 76,20 | 76,20 | 76,20 | -1,55% | - |
| 25.09.2026 | 79,20 | 79,20 | 77,40 | 77,40 | -1,78% | - |
| 24.09.2026 | 79,00 | 79,00 | 78,80 | 78,80 | 0,00% | - |
| 23.09.2026 | 77,20 | 78,80 | 77,20 | 78,80 | 1,81% | - |
| 22.09.2026 | 77,20 | 77,40 | 77,20 | 77,40 | 0,26% | - |
| 21.09.2026 | 75,00 | 77,20 | 75,00 | 77,20 | 1,85% | - |
| 18.09.2026 | 76,60 | 76,60 | 75,80 | 75,80 | 2,99% | - |
| 17.09.2026 | 73,60 | 73,60 | 73,60 | 73,60 | 1,10% | - |
| 16.09.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -1,62% | - |
| 15.09.2026 | 72,60 | 74,00 | 72,60 | 74,00 | 0,82% | - |
| 14.09.2026 | 71,00 | 73,40 | 71,00 | 73,40 | 3,09% | - |
| 11.09.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -3,26% | - |
| 10.09.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -0,81% | - |
| 09.09.2026 | 75,00 | 75,00 | 74,20 | 74,20 | -3,64% | - |
| 08.09.2026 | 77,20 | 77,20 | 77,00 | 77,00 | -1,53% | - |
| 07.09.2026 | 78,20 | 78,20 | 78,20 | 78,20 | -4,40% | - |
| 04.09.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 5,96% | - |
| 03.09.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -1,53% | - |
| 02.09.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -2,00% | - |
| 01.09.2026 | 82,00 | 82,00 | 80,00 | 80,00 | -4,08% | 25,00 |
| 31.08.2026 | 84,20 | 84,40 | 83,40 | 83,40 | -2,11% | 32,00 |
| 28.08.2026 | 84,60 | 86,40 | 84,60 | 85,20 | 23,48% | 170,00 |
| 27.08.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 1,77% | - |
| 26.08.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -3,69% | - |
| 25.08.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -3,03% | - |
| 24.08.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 0,28% | - |
| 21.08.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -2,16% | - |
| 20.08.2026 | 73,80 | 74,00 | 73,80 | 74,00 | 2,49% | 40,00 |
| 19.08.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 1,69% | - |
| 18.08.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -2,20% | - |
| 17.08.2026 | 73,80 | 73,80 | 72,60 | 72,60 | -0,55% | - |
| 14.08.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 10,61% | - |
| 13.08.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,54% | - |
| 12.08.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 11.08.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,22% | - |
| 10.08.2026 | 64,00 | 65,80 | 64,00 | 65,80 | 9,67% | 25,00 |
| 07.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 2,04% | - |
| 06.08.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -3,29% | - |
| 05.08.2026 | 60,80 | 60,80 | 60,80 | 60,80 | 3,40% | - |
| 04.08.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 4,63% | - |
| 03.08.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 1,44% | - |
| 31.07.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 30.07.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 3,75% | - |
| 29.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -1,11% | - |
| 28.07.2026 | 52,80 | 54,00 | 52,80 | 54,00 | 6,30% | 1.924,00 |
| 27.07.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 2,83% | - |
| 24.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,76% | - |
| 23.07.2026 | 50,20 | 50,80 | 50,20 | 50,80 | -1,55% | 38,00 |
| 22.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -5,15% | - |
| 21.07.2026 | 54,20 | 54,40 | 54,20 | 54,40 | 3,03% | - |
| 20.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -2,94% | - |
| 17.07.2026 | 53,00 | 54,40 | 53,00 | 54,40 | 2,64% | 28,00 |
| 16.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 15.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,37% | - |
| 14.07.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 5,08% | - |
| 13.07.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -3,76% | - |
| 10.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -2,92% | - |
| 09.07.2026 | 51,60 | 54,80 | 51,60 | 54,80 | 7,45% | 6,00 |
| 08.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 1,59% | - |
| 07.07.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 0,80% | 100,00 |
| 06.07.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -1,19% | - |
| 03.07.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 3,28% | - |
| 02.07.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 3,17% | - |
| 01.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,42% | - |
| 30.06.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,85% | - |
| 29.06.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 5,84% | - |
| 26.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -8,25% | - |
| 25.06.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -1,62% | - |
| 24.06.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 0,00% | - |
| 23.06.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 1,65% | - |
| 22.06.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -6,37% | - |
| 19.06.2026 | 51,20 | 51,80 | 51,20 | 51,80 | 6,58% | 21,00 |
| 18.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -1,42% | - |
| 17.06.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -3,71% | - |
| 16.06.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 2,61% | - |
| 15.06.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 0,40% | - |
| 12.06.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -1,00% | - |
| 11.06.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -0,40% | - |
| 10.06.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -5,97% | - |
| 09.06.2026 | 51,40 | 53,60 | 51,40 | 53,60 | 5,51% | 100,00 |
| 08.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -4,87% | - |
| 05.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 2,69% | - |
| 04.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -5,80% | - |
| 03.06.2026 | 55,60 | 55,60 | 55,20 | 55,20 | -0,36% | - |