45,685€
0,14%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 45,67 | 46,03 | 45,65 | 45,95 | 0,71% | - |
| 05.03.2026 | 44,65 | 47,36 | 44,33 | 45,62 | 2,44% | 1,00 |
| 04.03.2026 | 45,37 | 45,84 | 44,52 | 44,54 | -1,22% | 2,00 |
| 03.03.2026 | 45,17 | 46,31 | 43,46 | 45,09 | -0,65% | - |
| 02.03.2026 | 43,63 | 47,03 | 43,14 | 45,38 | 4,03% | 16,00 |
| 27.02.2026 | 47,94 | 49,89 | 42,60 | 43,62 | -16,03% | 2.276,00 |
| 26.02.2026 | 49,11 | 52,66 | 48,97 | 51,95 | 5,27% | 1,00 |
| 25.02.2026 | 47,89 | 49,39 | 46,50 | 49,35 | 3,17% | 150,00 |
| 24.02.2026 | 45,49 | 49,14 | 45,10 | 47,84 | 5,46% | 40,00 |
| 23.02.2026 | 49,32 | 49,65 | 44,76 | 45,36 | -7,85% | 103,00 |
| 20.02.2026 | 52,88 | 54,97 | 49,07 | 49,23 | -6,70% | - |
| 19.02.2026 | 51,75 | 52,97 | 51,29 | 52,76 | 2,11% | - |
| 18.02.2026 | 50,74 | 52,14 | 50,28 | 51,67 | 1,75% | - |
| 17.02.2026 | 51,97 | 52,31 | 49,73 | 50,78 | -2,40% | - |
| 16.02.2026 | 51,79 | 52,17 | 51,79 | 52,03 | -0,63% | - |
| 13.02.2026 | 50,81 | 52,75 | 50,71 | 52,36 | 3,87% | - |
| 12.02.2026 | 52,29 | 52,49 | 48,59 | 50,41 | -3,11% | - |
| 11.02.2026 | 51,57 | 53,95 | 51,24 | 52,03 | -2,40% | - |
| 10.02.2026 | 51,57 | 54,84 | 51,41 | 53,31 | 3,70% | 50,00 |
| 09.02.2026 | 50,05 | 52,18 | 49,48 | 51,41 | 2,97% | - |
| 06.02.2026 | 48,53 | 50,65 | 48,37 | 49,93 | 2,59% | 794,00 |
| 05.02.2026 | 50,72 | 51,90 | 48,35 | 48,67 | -4,88% | 46,00 |
| 04.02.2026 | 50,72 | 52,20 | 48,53 | 51,16 | 0,99% | - |
| 03.02.2026 | 55,55 | 56,14 | 49,73 | 50,66 | -8,93% | 87,00 |
| 02.02.2026 | 55,65 | 56,84 | 54,53 | 55,63 | -1,70% | 40,00 |
| 30.01.2026 | 56,61 | 57,56 | 56,01 | 56,59 | 1,49% | 15,00 |
| 29.01.2026 | 61,24 | 62,45 | 54,69 | 55,76 | -9,42% | 4,00 |
| 28.01.2026 | 61,88 | 63,68 | 61,43 | 61,56 | -1,22% | 100,00 |
| 27.01.2026 | 63,22 | 64,12 | 61,57 | 62,32 | -1,94% | - |
| 26.01.2026 | 60,59 | 63,60 | 60,26 | 63,55 | 3,55% | - |
| 23.01.2026 | 61,11 | 61,72 | 60,84 | 61,37 | 0,39% | - |
| 22.01.2026 | 59,46 | 61,47 | 59,46 | 61,13 | 5,02% | - |
| 21.01.2026 | 59,34 | 60,18 | 58,07 | 58,21 | -3,29% | 391,00 |
| 20.01.2026 | 60,83 | 61,50 | 59,23 | 60,19 | -1,04% | - |
| 19.01.2026 | 61,63 | 61,70 | 60,76 | 60,82 | -1,33% | 32,00 |
| 16.01.2026 | 62,69 | 64,56 | 61,57 | 61,64 | -3,23% | 2,00 |
| 15.01.2026 | 62,31 | 65,75 | 61,69 | 63,70 | 1,58% | 63,00 |
| 14.01.2026 | 64,66 | 65,12 | 62,60 | 62,71 | -2,67% | 350,00 |
| 13.01.2026 | 66,33 | 66,59 | 63,90 | 64,43 | -2,56% | 77,00 |
| 12.01.2026 | 67,24 | 67,40 | 65,95 | 66,12 | -3,06% | 202,00 |
| 09.01.2026 | 67,32 | 69,35 | 65,45 | 68,21 | 1,87% | 23,00 |
| 08.01.2026 | 66,00 | 67,85 | 63,87 | 66,96 | 1,09% | 82,00 |
| 07.01.2026 | 64,67 | 66,44 | 64,20 | 66,24 | 3,07% | - |
| 06.01.2026 | 63,37 | 64,27 | 62,47 | 64,27 | 0,66% | 6,00 |
| 05.01.2026 | 62,68 | 64,53 | 62,10 | 63,85 | 2,88% | 2,00 |
| 02.01.2026 | 64,26 | 65,20 | 61,40 | 62,06 | -5,38% | 1,00 |
| 30.12.2025 | 65,48 | 65,70 | 65,40 | 65,59 | 0,23% | - |
| 29.12.2025 | 65,55 | 65,56 | 64,60 | 65,44 | -0,20% | 1,00 |
| 23.12.2025 | 66,75 | 66,94 | 64,44 | 65,57 | -2,05% | - |
| 22.12.2025 | 65,33 | 67,01 | 65,03 | 66,94 | 2,62% | 2,00 |
| 19.12.2025 | 65,11 | 65,51 | 63,75 | 65,23 | -0,32% | - |
| 18.12.2025 | 63,00 | 66,39 | 63,00 | 65,44 | 3,06% | 9,00 |
| 17.12.2025 | 64,45 | 64,87 | 63,00 | 63,50 | -0,35% | 4,00 |
| 16.12.2025 | 62,73 | 63,85 | 62,08 | 63,72 | 1,84% | 40,00 |
| 15.12.2025 | 65,23 | 65,77 | 62,43 | 62,57 | -3,47% | 70,00 |
| 12.12.2025 | 67,56 | 67,82 | 64,63 | 64,82 | -3,83% | 2.200,00 |
| 11.12.2025 | 67,45 | 67,94 | 65,86 | 67,40 | 1,66% | 103,00 |
| 10.12.2025 | 64,13 | 66,39 | 63,82 | 66,30 | 3,11% | 1,00 |
| 09.12.2025 | 64,73 | 65,24 | 63,59 | 64,30 | -0,99% | - |
| 08.12.2025 | 64,49 | 65,68 | 63,69 | 64,94 | 1,82% | 14,00 |
| 05.12.2025 | 63,34 | 64,44 | 63,22 | 63,78 | 0,81% | 54,00 |
| 04.12.2025 | 64,26 | 64,78 | 63,07 | 63,27 | -1,80% | 43,00 |
| 03.12.2025 | 63,36 | 64,67 | 62,27 | 64,43 | 3,67% | 203,00 |
| 02.12.2025 | 61,71 | 63,26 | 61,35 | 62,15 | 2,05% | 3,00 |
| 01.12.2025 | 60,85 | 61,23 | 59,75 | 60,90 | 0,00% | 1,00 |
| 28.11.2025 | 60,74 | 61,56 | 60,44 | 60,90 | 0,59% | 6,00 |
| 27.11.2025 | 60,19 | 60,90 | 60,19 | 60,54 | -0,28% | 2,00 |
| 26.11.2025 | 59,88 | 61,19 | 59,66 | 60,71 | 0,58% | - |
| 25.11.2025 | 60,27 | 60,59 | 58,92 | 60,36 | 0,52% | 863,00 |
| 24.11.2025 | 60,99 | 61,89 | 59,79 | 60,05 | -2,37% | 231,00 |
| 21.11.2025 | 61,99 | 65,46 | 59,82 | 61,51 | -14,46% | 1.947,00 |
| 20.11.2025 | 79,14 | 79,25 | 71,91 | 71,91 | -7,33% | 4,00 |
| 19.11.2025 | 76,76 | 77,80 | 76,01 | 77,60 | 1,64% | 27,00 |
| 18.11.2025 | 75,43 | 76,77 | 74,39 | 76,35 | 0,59% | 2,00 |
| 17.11.2025 | 77,88 | 78,86 | 74,85 | 75,90 | -3,52% | 220,00 |
| 14.11.2025 | 78,55 | 79,40 | 75,46 | 78,67 | 0,34% | 139,00 |
| 13.11.2025 | 79,76 | 80,66 | 78,06 | 78,40 | -2,31% | 41,00 |
| 12.11.2025 | 81,75 | 83,13 | 79,95 | 80,25 | -1,91% | - |
| 11.11.2025 | 80,50 | 81,94 | 79,81 | 81,81 | 1,96% | 75,00 |
| 10.11.2025 | 79,02 | 80,65 | 77,39 | 80,24 | 4,57% | 1,00 |
| 07.11.2025 | 75,14 | 77,71 | 73,39 | 76,73 | 1,95% | 891,00 |
| 06.11.2025 | 75,75 | 77,64 | 73,55 | 75,26 | -0,93% | 10,00 |
| 05.11.2025 | 76,80 | 77,27 | 75,50 | 75,97 | -0,52% | 1,00 |
| 04.11.2025 | 78,22 | 78,68 | 75,13 | 76,37 | -3,21% | 1,00 |
| 03.11.2025 | 77,59 | 79,95 | 76,93 | 78,90 | 2,00% | 44,00 |
| 31.10.2025 | 76,41 | 78,60 | 76,41 | 77,35 | 0,39% | - |
| 30.10.2025 | 74,48 | 78,13 | 73,70 | 77,05 | 3,02% | 41,00 |
| 29.10.2025 | 74,86 | 75,53 | 73,65 | 74,79 | 0,20% | 186,00 |
| 28.10.2025 | 76,17 | 77,22 | 74,21 | 74,64 | -2,01% | 17,00 |
| 27.10.2025 | 75,88 | 77,66 | 75,78 | 76,17 | 0,22% | 173,00 |
| 24.10.2025 | 75,18 | 77,47 | 74,53 | 76,00 | 2,22% | 97,00 |
| 23.10.2025 | 74,32 | 75,80 | 73,66 | 74,35 | -0,08% | - |
| 22.10.2025 | 74,63 | 74,96 | 72,98 | 74,41 | 0,16% | 4,00 |
| 21.10.2025 | 72,07 | 74,35 | 71,71 | 74,29 | 3,15% | 629,00 |
| 20.10.2025 | 69,65 | 72,11 | 69,61 | 72,02 | 3,84% | 33,00 |
| 17.10.2025 | 69,45 | 70,03 | 67,51 | 69,36 | 0,64% | 67,00 |
| 16.10.2025 | 69,14 | 70,59 | 67,85 | 68,92 | -0,89% | 330,00 |
| 15.10.2025 | 70,86 | 71,99 | 68,89 | 69,54 | -2,69% | 235,00 |
| 14.10.2025 | 73,52 | 73,52 | 71,46 | 71,46 | -2,60% | 146,00 |
| 13.10.2025 | 74,61 | 78,01 | 73,02 | 73,37 | -1,85% | 464,00 |