74,200€
-3,89%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 76,00 | 76,80 | 73,90 | 74,20 | -3,89% | 61,00 |
| 08.09.2026 | 78,40 | 79,20 | 75,90 | 77,20 | -2,03% | - |
| 07.09.2026 | 79,50 | 79,50 | 78,80 | 78,80 | -0,51% | - |
| 04.09.2026 | 82,70 | 84,20 | 79,20 | 79,20 | -2,34% | 150,00 |
| 03.09.2026 | 78,10 | 82,00 | 76,90 | 81,10 | 4,65% | - |
| 02.09.2026 | 79,10 | 80,60 | 77,30 | 77,50 | -3,13% | - |
| 01.09.2026 | 84,00 | 84,10 | 79,80 | 80,00 | -4,19% | 2,00 |
| 31.08.2026 | 85,00 | 88,10 | 82,20 | 83,50 | -3,58% | 44,00 |
| 28.08.2026 | 86,30 | 92,70 | 82,20 | 86,60 | 20,61% | 193,00 |
| 27.08.2026 | 69,00 | 73,60 | 68,70 | 71,80 | 5,12% | 20,00 |
| 26.08.2026 | 68,90 | 69,40 | 67,50 | 68,30 | -0,15% | 10,00 |
| 25.08.2026 | 71,50 | 72,40 | 68,00 | 68,40 | -4,60% | 4,00 |
| 24.08.2026 | 73,60 | 74,80 | 71,10 | 71,70 | -1,38% | 160,00 |
| 21.08.2026 | 73,30 | 73,90 | 71,80 | 72,70 | -0,82% | 8,00 |
| 20.08.2026 | 74,80 | 75,10 | 73,00 | 73,30 | -2,14% | - |
| 19.08.2026 | 73,40 | 75,30 | 72,10 | 74,90 | 0,67% | - |
| 18.08.2026 | 72,10 | 74,80 | 70,30 | 74,40 | 3,33% | 20,00 |
| 17.08.2026 | 75,20 | 75,20 | 71,00 | 72,00 | -2,83% | 2,00 |
| 14.08.2026 | 73,70 | 75,50 | 72,40 | 74,10 | -1,07% | 31,00 |
| 13.08.2026 | 67,20 | 75,00 | 65,80 | 74,90 | 12,29% | 13,00 |
| 12.08.2026 | 66,10 | 66,70 | 64,80 | 66,70 | 0,76% | - |
| 11.08.2026 | 66,30 | 67,00 | 65,30 | 66,20 | -0,75% | 1,00 |
| 10.08.2026 | 64,80 | 66,80 | 64,20 | 66,70 | 2,93% | 149,00 |
| 07.08.2026 | 61,30 | 65,30 | 61,00 | 64,80 | 7,64% | 71,00 |
| 06.08.2026 | 60,30 | 60,60 | 57,50 | 60,20 | -0,66% | 50,00 |
| 05.08.2026 | 61,70 | 63,20 | 60,30 | 60,60 | -1,94% | 82,00 |
| 04.08.2026 | 60,30 | 62,00 | 58,10 | 61,80 | 2,49% | 1,00 |
| 03.08.2026 | 57,20 | 60,30 | 57,10 | 60,30 | 5,60% | 100,00 |
| 31.07.2026 | 56,30 | 57,40 | 55,20 | 57,10 | 2,70% | - |
| 30.07.2026 | 56,30 | 56,70 | 55,60 | 55,60 | -1,94% | - |
| 29.07.2026 | 54,50 | 56,80 | 53,80 | 56,70 | 6,38% | - |
| 28.07.2026 | 53,80 | 55,00 | 53,00 | 53,30 | -1,11% | 1,00 |
| 27.07.2026 | 51,30 | 54,70 | 51,30 | 53,90 | 6,10% | - |
| 24.07.2026 | 50,30 | 51,80 | 49,90 | 50,80 | 2,32% | - |
| 23.07.2026 | 51,50 | 52,30 | 49,30 | 49,65 | -5,61% | - |
| 22.07.2026 | 52,50 | 53,30 | 52,50 | 52,60 | 0,57% | - |
| 21.07.2026 | 55,10 | 55,40 | 51,90 | 52,30 | -2,61% | - |
| 20.07.2026 | 53,90 | 54,10 | 53,00 | 53,70 | -0,37% | - |
| 17.07.2026 | 53,70 | 54,60 | 52,80 | 53,90 | -1,46% | - |
| 16.07.2026 | 54,10 | 55,10 | 53,90 | 54,70 | -1,97% | - |
| 15.07.2026 | 54,50 | 56,50 | 54,10 | 55,80 | 1,82% | - |
| 14.07.2026 | 54,60 | 54,90 | 51,20 | 54,80 | 0,55% | - |
| 13.07.2026 | 52,70 | 55,30 | 51,50 | 54,50 | 3,81% | 25,00 |
| 10.07.2026 | 54,60 | 55,40 | 52,50 | 52,50 | -2,60% | 46,00 |
| 09.07.2026 | 52,70 | 54,90 | 51,10 | 53,90 | 4,66% | 46,00 |
| 08.07.2026 | 52,30 | 52,70 | 50,70 | 51,50 | 0,59% | - |
| 07.07.2026 | 51,10 | 51,20 | 51,10 | 51,20 | 0,99% | - |
| 06.07.2026 | 50,70 | 51,00 | 49,60 | 50,70 | 0,00% | 30,00 |
| 03.07.2026 | 50,50 | 50,70 | 50,50 | 50,70 | -1,17% | - |
| 02.07.2026 | 51,30 | 52,10 | 50,70 | 51,30 | -0,77% | - |
| 01.07.2026 | 49,65 | 52,50 | 49,65 | 51,70 | 4,13% | - |
| 30.06.2026 | 49,70 | 50,65 | 49,05 | 49,65 | -0,90% | - |
| 29.06.2026 | 49,75 | 51,60 | 48,75 | 50,10 | 2,24% | - |
| 26.06.2026 | 47,10 | 49,75 | 46,80 | 49,00 | 4,26% | - |
| 25.06.2026 | 51,10 | 52,60 | 46,65 | 47,00 | -9,27% | - |
| 24.06.2026 | 51,90 | 51,90 | 51,80 | 51,80 | -0,38% | - |
| 23.06.2026 | 51,30 | 52,50 | 50,90 | 52,00 | 2,97% | - |
| 22.06.2026 | 51,10 | 52,80 | 49,50 | 50,50 | -1,94% | 192,00 |
| 19.06.2026 | 51,90 | 51,90 | 51,40 | 51,50 | 0,00% | - |
| 18.06.2026 | 51,40 | 51,50 | 50,90 | 51,50 | -0,77% | - |
| 17.06.2026 | 51,80 | 52,50 | 50,20 | 51,90 | -0,38% | - |
| 16.06.2026 | 53,80 | 54,10 | 52,10 | 52,10 | -0,57% | - |
| 15.06.2026 | 52,30 | 52,50 | 51,90 | 52,40 | 1,16% | - |
| 12.06.2026 | 52,20 | 52,70 | 50,50 | 51,80 | 0,19% | 10,00 |
| 11.06.2026 | 52,70 | 53,40 | 50,70 | 51,70 | -1,90% | - |
| 10.06.2026 | 51,50 | 53,10 | 51,30 | 52,70 | 1,93% | 1,00 |
| 09.06.2026 | 53,80 | 53,90 | 51,10 | 51,70 | -3,72% | 40,00 |
| 08.06.2026 | 53,60 | 53,80 | 53,30 | 53,70 | -0,37% | - |
| 05.06.2026 | 56,10 | 57,20 | 53,50 | 53,90 | -1,28% | - |
| 04.06.2026 | 54,50 | 55,30 | 54,50 | 54,60 | -0,18% | - |
| 03.06.2026 | 58,10 | 58,60 | 54,70 | 54,70 | -4,70% | - |
| 02.06.2026 | 58,00 | 58,10 | 55,00 | 57,40 | -1,88% | - |
| 01.06.2026 | 56,30 | 59,10 | 54,40 | 58,50 | 6,75% | 1,00 |
| 29.05.2026 | 44,85 | 54,90 | 44,85 | 54,80 | 10,26% | 50,00 |
| 28.05.2026 | 48,85 | 50,80 | 48,25 | 49,70 | 6,65% | 8,00 |
| 27.05.2026 | 46,70 | 46,70 | 45,45 | 46,60 | -0,64% | - |
| 26.05.2026 | 47,75 | 47,75 | 45,75 | 46,90 | -1,26% | 94,00 |
| 25.05.2026 | 47,25 | 47,50 | 47,25 | 47,50 | -0,11% | - |
| 22.05.2026 | 46,65 | 47,70 | 46,45 | 47,55 | 1,39% | - |
| 21.05.2026 | 47,05 | 47,55 | 46,50 | 46,90 | 0,21% | 20,00 |
| 20.05.2026 | 46,35 | 47,05 | 45,00 | 46,80 | 1,63% | 60,00 |
| 19.05.2026 | 46,35 | 48,05 | 45,95 | 46,05 | 0,11% | 32,00 |
| 18.05.2026 | 43,55 | 46,25 | 43,25 | 46,00 | 5,02% | 4,00 |
| 15.05.2026 | 42,65 | 44,30 | 42,05 | 43,80 | 1,74% | 3,00 |
| 14.05.2026 | 41,50 | 43,30 | 40,75 | 43,05 | 4,36% | - |
| 13.05.2026 | 42,65 | 43,35 | 40,65 | 41,25 | -2,71% | 3,00 |
| 12.05.2026 | 43,00 | 43,50 | 42,40 | 42,40 | -0,59% | - |
| 11.05.2026 | 44,35 | 44,75 | 42,05 | 42,65 | -3,40% | - |
| 08.05.2026 | 43,60 | 44,35 | 42,50 | 44,15 | -0,45% | 66,00 |
| 07.05.2026 | 41,80 | 45,25 | 41,70 | 44,35 | 6,35% | 94,00 |
| 06.05.2026 | 42,90 | 43,15 | 41,00 | 41,70 | -3,58% | 36,00 |
| 05.05.2026 | 43,25 | 43,40 | 43,25 | 43,25 | 0,70% | - |
| 04.05.2026 | 41,45 | 43,50 | 41,25 | 42,95 | 9,01% | 157,00 |
| 30.04.2026 | 41,05 | 41,05 | 38,80 | 39,40 | -2,96% | - |
| 29.04.2026 | 40,50 | 40,95 | 40,50 | 40,60 | -0,98% | - |
| 28.04.2026 | 41,20 | 42,40 | 40,40 | 41,00 | -0,97% | 59,00 |
| 27.04.2026 | 39,85 | 41,75 | 39,15 | 41,40 | 7,12% | - |
| 24.04.2026 | 39,45 | 39,80 | 38,15 | 38,65 | -0,26% | 59,00 |
| 23.04.2026 | 41,65 | 41,90 | 38,60 | 38,75 | -6,74% | 7,00 |
| 22.04.2026 | 41,20 | 42,00 | 41,15 | 41,55 | 0,24% | 1,00 |