72,150€
0,32%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 71,43 | 71,46 | 71,42 | 71,44 | -0,67% | - |
| 08.10.2025 | 70,24 | 72,30 | 69,19 | 71,92 | 3,84% | 4.929,00 |
| 07.10.2025 | 71,77 | 72,71 | 68,27 | 69,26 | -3,93% | - |
| 06.10.2025 | 73,38 | 73,93 | 71,24 | 72,09 | -2,22% | - |
| 03.10.2025 | 75,37 | 75,51 | 73,71 | 73,73 | -1,85% | 34,00 |
| 02.10.2025 | 73,58 | 76,03 | 73,58 | 75,12 | 2,19% | 2,00 |
| 01.10.2025 | 71,59 | 73,70 | 70,79 | 73,51 | 2,48% | 401,00 |
| 30.09.2025 | 74,41 | 74,41 | 70,43 | 71,73 | -3,39% | 1,00 |
| 29.09.2025 | 74,01 | 74,96 | 73,01 | 74,25 | 1,89% | - |
| 26.09.2025 | 72,98 | 73,51 | 72,33 | 72,87 | -0,08% | 11,00 |
| 25.09.2025 | 73,16 | 73,38 | 71,84 | 72,93 | -0,86% | 10,00 |
| 24.09.2025 | 73,48 | 75,18 | 73,11 | 73,56 | 0,84% | - |
| 23.09.2025 | 75,57 | 76,09 | 72,92 | 72,95 | -3,22% | 15,00 |
| 22.09.2025 | 75,61 | 76,16 | 74,29 | 75,38 | -0,42% | 20,00 |
| 19.09.2025 | 75,61 | 76,81 | 74,35 | 75,70 | 0,40% | 50,00 |
| 18.09.2025 | 73,76 | 76,27 | 73,76 | 75,40 | 2,42% | 15,00 |
| 17.09.2025 | 73,13 | 74,30 | 72,77 | 73,62 | 0,96% | 3,00 |
| 16.09.2025 | 75,32 | 75,38 | 72,42 | 72,92 | -2,81% | 17,00 |
| 15.09.2025 | 74,62 | 76,43 | 74,13 | 75,03 | -1,05% | 2,00 |
| 12.09.2025 | 75,97 | 76,69 | 75,71 | 75,83 | 0,12% | 1,00 |
| 11.09.2025 | 76,93 | 77,83 | 75,06 | 75,74 | -3,99% | 50,00 |
| 10.09.2025 | 78,23 | 79,29 | 77,24 | 78,89 | 1,37% | - |
| 09.09.2025 | 78,56 | 79,05 | 76,00 | 77,82 | -0,56% | 105,00 |
| 08.09.2025 | 73,98 | 78,26 | 73,89 | 78,26 | 5,81% | 1.817,00 |
| 05.09.2025 | 72,96 | 74,67 | 72,01 | 73,96 | 1,73% | - |
| 04.09.2025 | 73,62 | 74,26 | 71,36 | 72,70 | -1,64% | - |
| 03.09.2025 | 72,76 | 73,94 | 71,72 | 73,91 | 1,26% | - |
| 02.09.2025 | 72,83 | 73,23 | 70,79 | 72,99 | 0,23% | 56,00 |
| 01.09.2025 | 72,52 | 72,88 | 72,36 | 72,82 | 0,00% | 177,00 |
| 29.08.2025 | 89,94 | 90,36 | 71,58 | 72,82 | -3,41% | 612,00 |
| 28.08.2025 | 72,63 | 75,49 | 72,29 | 75,39 | 5,15% | 482,00 |
| 27.08.2025 | 69,11 | 71,98 | 68,89 | 71,70 | 7,27% | - |
| 26.08.2025 | 68,08 | 68,23 | 66,19 | 66,84 | -1,89% | - |
| 25.08.2025 | 68,20 | 68,47 | 67,67 | 68,13 | -0,13% | 110,00 |
| 22.08.2025 | 66,86 | 68,59 | 66,76 | 68,22 | 2,20% | - |
| 21.08.2025 | 66,21 | 67,07 | 64,95 | 66,75 | 1,06% | - |
| 20.08.2025 | 66,67 | 67,29 | 64,80 | 66,05 | -1,05% | 133,00 |
| 19.08.2025 | 67,34 | 68,25 | 66,40 | 66,75 | -0,85% | 2,00 |
| 18.08.2025 | 65,98 | 67,48 | 65,82 | 67,32 | 1,75% | 2,00 |
| 15.08.2025 | 65,61 | 66,79 | 65,11 | 66,16 | 0,73% | 7,00 |
| 14.08.2025 | 65,27 | 66,10 | 64,37 | 65,68 | 0,49% | - |
| 13.08.2025 | 62,49 | 65,36 | 62,25 | 65,36 | 4,33% | - |
| 12.08.2025 | 62,55 | 63,47 | 61,79 | 62,65 | 0,37% | - |
| 11.08.2025 | 63,62 | 64,54 | 62,31 | 62,42 | -2,39% | - |
| 08.08.2025 | 64,94 | 66,41 | 61,93 | 63,95 | -2,34% | - |
| 07.08.2025 | 69,08 | 70,71 | 64,56 | 65,48 | -5,28% | 1,00 |
| 06.08.2025 | 69,21 | 69,85 | 67,65 | 69,13 | -0,13% | 1,00 |
| 05.08.2025 | 69,08 | 70,62 | 68,82 | 69,22 | -0,60% | 1,00 |
| 04.08.2025 | 69,36 | 70,14 | 68,95 | 69,64 | 1,07% | 1,00 |
| 01.08.2025 | 73,96 | 73,96 | 68,52 | 68,90 | -5,90% | - |
| 31.07.2025 | 76,95 | 78,06 | 73,21 | 73,22 | -4,92% | 30,00 |
| 30.07.2025 | 76,89 | 77,95 | 75,27 | 77,01 | 0,29% | - |
| 29.07.2025 | 76,69 | 78,62 | 75,94 | 76,79 | 0,08% | - |
| 28.07.2025 | 76,78 | 78,18 | 76,29 | 76,73 | 0,13% | 80,00 |
| 25.07.2025 | 75,53 | 77,71 | 74,89 | 76,63 | 1,27% | 1,00 |
| 24.07.2025 | 73,68 | 75,67 | 73,35 | 75,67 | 2,15% | 2,00 |
| 23.07.2025 | 74,44 | 75,01 | 73,75 | 74,08 | -0,40% | - |
| 22.07.2025 | 74,40 | 75,48 | 73,66 | 74,38 | 0,18% | - |
| 21.07.2025 | 74,64 | 75,05 | 73,58 | 74,25 | -0,71% | - |
| 18.07.2025 | 74,42 | 75,03 | 72,87 | 74,78 | 0,47% | - |
| 17.07.2025 | 72,27 | 74,80 | 72,26 | 74,43 | 1,75% | 75,00 |
| 16.07.2025 | 72,43 | 73,31 | 71,25 | 73,15 | 0,83% | - |
| 15.07.2025 | 73,08 | 74,19 | 72,16 | 72,55 | -0,58% | 6,00 |
| 14.07.2025 | 71,03 | 74,10 | 71,03 | 72,97 | 1,22% | 2,00 |
| 11.07.2025 | 72,54 | 72,93 | 71,02 | 72,09 | -0,40% | - |
| 10.07.2025 | 73,86 | 74,15 | 71,35 | 72,38 | -2,20% | - |
| 09.07.2025 | 73,42 | 74,57 | 73,18 | 74,01 | 0,57% | 14,00 |
| 08.07.2025 | 73,71 | 74,62 | 72,56 | 73,59 | -0,01% | - |
| 07.07.2025 | 73,75 | 74,66 | 73,07 | 73,60 | -0,19% | 3,00 |
| 04.07.2025 | 74,40 | 74,40 | 73,66 | 73,74 | -0,86% | - |
| 03.07.2025 | 71,42 | 75,67 | 71,34 | 74,38 | 4,10% | - |
| 02.07.2025 | 70,91 | 72,29 | 70,29 | 71,45 | 0,63% | - |
| 01.07.2025 | 71,17 | 72,25 | 70,24 | 71,00 | -0,91% | - |
| 30.06.2025 | 70,49 | 71,87 | 70,49 | 71,65 | 1,37% | - |
| 27.06.2025 | 70,61 | 73,18 | 70,07 | 70,68 | 0,20% | - |
| 26.06.2025 | 69,82 | 70,77 | 68,83 | 70,54 | 1,55% | - |
| 25.06.2025 | 72,29 | 73,10 | 69,26 | 69,46 | -3,85% | - |
| 24.06.2025 | 71,20 | 72,58 | 70,96 | 72,24 | 1,75% | - |
| 23.06.2025 | 71,19 | 72,36 | 69,61 | 71,00 | -0,46% | - |
| 20.06.2025 | 71,90 | 73,60 | 70,72 | 71,33 | -0,78% | - |
| 19.06.2025 | 71,93 | 72,99 | 71,89 | 71,89 | -1,17% | - |
| 18.06.2025 | 73,24 | 73,50 | 71,72 | 72,74 | -0,68% | - |
| 17.06.2025 | 70,25 | 73,37 | 69,69 | 73,24 | 4,48% | - |
| 16.06.2025 | 69,72 | 70,36 | 68,56 | 70,10 | 2,19% | - |
| 13.06.2025 | 72,52 | 72,52 | 68,54 | 68,60 | -4,56% | - |
| 12.06.2025 | 72,41 | 73,61 | 71,02 | 71,88 | -0,86% | - |
| 11.06.2025 | 74,01 | 74,48 | 72,17 | 72,50 | -2,29% | - |
| 10.06.2025 | 75,64 | 75,80 | 73,95 | 74,20 | -1,20% | - |
| 09.06.2025 | 75,27 | 76,83 | 74,98 | 75,10 | -0,92% | - |
| 06.06.2025 | 75,69 | 76,64 | 74,30 | 75,80 | 0,29% | - |
| 05.06.2025 | 73,44 | 76,59 | 73,13 | 75,58 | 2,66% | - |
| 04.06.2025 | 73,57 | 75,43 | 73,23 | 73,62 | -0,20% | - |
| 03.06.2025 | 71,41 | 73,89 | 70,65 | 73,77 | 3,38% | - |
| 02.06.2025 | 71,03 | 72,59 | 68,92 | 71,36 | 0,11% | 117,00 |
| 30.05.2025 | 71,73 | 73,30 | 67,12 | 71,28 | -12,29% | 24,00 |
| 29.05.2025 | 82,13 | 85,76 | 79,67 | 81,27 | -0,67% | 125,00 |
| 28.05.2025 | 81,97 | 82,95 | 81,26 | 81,82 | -0,02% | - |
| 27.05.2025 | 81,77 | 83,51 | 81,52 | 81,84 | -0,15% | - |
| 26.05.2025 | 81,19 | 82,18 | 80,85 | 81,96 | 0,84% | 3,00 |
| 23.05.2025 | 82,49 | 82,49 | 79,96 | 81,28 | -1,50% | - |