74,780€
-0,33%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 75,17 | 77,64 | 73,38 | 76,65 | 2,12% | - |
| 06.11.2025 | 75,57 | 77,60 | 73,56 | 75,06 | -1,12% | - |
| 05.11.2025 | 77,14 | 77,27 | 75,52 | 75,91 | -0,28% | - |
| 04.11.2025 | 78,32 | 78,57 | 75,25 | 76,12 | -4,14% | - |
| 03.11.2025 | 77,30 | 79,95 | 77,24 | 79,41 | 2,50% | 130,00 |
| 31.10.2025 | 76,77 | 78,55 | 76,67 | 77,47 | 1,40% | - |
| 30.10.2025 | 74,36 | 78,23 | 73,96 | 76,40 | 2,59% | 19,00 |
| 29.10.2025 | 75,02 | 75,50 | 73,65 | 74,47 | -1,34% | - |
| 28.10.2025 | 76,06 | 77,23 | 74,31 | 75,48 | -1,24% | - |
| 27.10.2025 | 76,51 | 77,12 | 75,77 | 76,43 | 0,39% | 650,00 |
| 24.10.2025 | 75,23 | 77,45 | 74,98 | 76,13 | 2,45% | - |
| 23.10.2025 | 75,09 | 75,18 | 73,78 | 74,31 | -0,09% | - |
| 22.10.2025 | 74,72 | 74,91 | 73,04 | 74,38 | -0,44% | - |
| 21.10.2025 | 72,01 | 74,71 | 71,81 | 74,71 | 3,72% | - |
| 20.10.2025 | 69,74 | 72,10 | 69,68 | 72,03 | 3,60% | - |
| 17.10.2025 | 68,41 | 70,04 | 67,68 | 69,53 | 1,18% | - |
| 16.10.2025 | 68,84 | 70,62 | 67,66 | 68,72 | 0,29% | 10,00 |
| 15.10.2025 | 70,74 | 71,96 | 68,52 | 68,52 | -2,64% | 470,00 |
| 14.10.2025 | 72,84 | 73,01 | 70,38 | 70,38 | -5,73% | 150,00 |
| 13.10.2025 | 76,01 | 77,62 | 72,83 | 74,66 | 0,76% | 13,00 |
| 10.10.2025 | 77,12 | 80,60 | 73,18 | 74,10 | 2,95% | - |
| 09.10.2025 | 71,47 | 72,33 | 69,83 | 71,98 | 1,10% | 140,00 |
| 08.10.2025 | 69,23 | 72,28 | 69,23 | 71,20 | 2,73% | 84,00 |
| 07.10.2025 | 71,71 | 72,53 | 68,29 | 69,31 | -4,28% | 80,00 |
| 06.10.2025 | 73,06 | 73,84 | 71,23 | 72,41 | -0,97% | - |
| 03.10.2025 | 74,90 | 75,12 | 72,93 | 73,12 | -3,06% | - |
| 02.10.2025 | 73,82 | 76,00 | 73,60 | 75,43 | 3,07% | - |
| 01.10.2025 | 71,55 | 73,85 | 70,83 | 73,18 | 3,82% | - |
| 30.09.2025 | 74,14 | 74,30 | 70,44 | 70,49 | -5,60% | - |
| 29.09.2025 | 73,50 | 74,95 | 73,01 | 74,67 | 2,13% | - |
| 26.09.2025 | 72,92 | 73,28 | 72,29 | 73,11 | 0,51% | - |
| 25.09.2025 | 73,23 | 73,26 | 71,61 | 72,74 | -0,70% | - |
| 24.09.2025 | 73,67 | 75,21 | 73,11 | 73,25 | 0,14% | - |
| 23.09.2025 | 75,49 | 76,36 | 72,76 | 73,15 | -2,53% | - |
| 22.09.2025 | 75,96 | 75,96 | 74,23 | 75,05 | -0,45% | - |
| 19.09.2025 | 76,11 | 76,91 | 74,39 | 75,39 | 0,03% | - |
| 18.09.2025 | 74,06 | 76,27 | 73,88 | 75,37 | 1,63% | - |
| 17.09.2025 | 72,99 | 74,42 | 72,74 | 74,16 | 1,62% | - |
| 16.09.2025 | 75,00 | 75,27 | 72,40 | 72,98 | -3,08% | - |
| 15.09.2025 | 74,71 | 76,41 | 74,44 | 75,30 | -0,78% | - |
| 12.09.2025 | 75,97 | 75,97 | 75,71 | 75,89 | 0,08% | - |
| 11.09.2025 | 76,93 | 78,17 | 75,54 | 75,83 | -1,11% | - |
| 09.09.2025 | 78,42 | 79,06 | 75,99 | 76,68 | -2,19% | 500,00 |
| 08.09.2025 | 74,04 | 78,40 | 73,84 | 78,40 | 5,95% | - |
| 05.09.2025 | 72,85 | 74,69 | 72,01 | 74,00 | 1,77% | - |
| 04.09.2025 | 73,58 | 74,05 | 71,36 | 72,71 | -1,65% | - |
| 03.09.2025 | 72,89 | 74,22 | 71,72 | 73,93 | 1,22% | - |
| 02.09.2025 | 73,01 | 73,18 | 70,79 | 73,04 | 0,27% | - |
| 01.09.2025 | 72,46 | 72,87 | 72,33 | 72,84 | 0,08% | - |
| 29.08.2025 | 89,41 | 90,00 | 71,56 | 72,78 | -3,47% | - |
| 28.08.2025 | 71,68 | 75,45 | 71,65 | 75,40 | 5,26% | - |
| 27.08.2025 | 68,91 | 71,97 | 68,90 | 71,63 | 7,42% | - |
| 26.08.2025 | 67,83 | 68,24 | 66,19 | 66,68 | -2,06% | - |
| 25.08.2025 | 68,39 | 68,47 | 67,66 | 68,08 | -0,28% | 28,00 |
| 22.08.2025 | 66,98 | 68,61 | 66,74 | 68,27 | 2,23% | - |
| 21.08.2025 | 66,18 | 67,07 | 64,92 | 66,78 | 0,95% | - |
| 20.08.2025 | 66,56 | 66,93 | 64,80 | 66,15 | -0,78% | - |
| 19.08.2025 | 67,35 | 68,25 | 66,39 | 66,67 | -0,91% | - |
| 18.08.2025 | 66,06 | 67,48 | 65,82 | 67,28 | 1,72% | - |
| 15.08.2025 | 65,96 | 66,81 | 65,23 | 66,14 | 0,75% | - |
| 14.08.2025 | 65,19 | 65,94 | 64,41 | 65,65 | 0,44% | - |
| 13.08.2025 | 62,58 | 65,36 | 62,37 | 65,36 | 4,21% | - |
| 12.08.2025 | 62,92 | 63,30 | 61,79 | 62,72 | 0,55% | - |
| 11.08.2025 | 63,64 | 64,45 | 62,33 | 62,38 | -2,46% | 94,00 |
| 08.08.2025 | 65,35 | 66,49 | 61,94 | 63,95 | -2,34% | - |
| 07.08.2025 | 69,10 | 70,69 | 64,59 | 65,48 | -5,28% | - |
| 06.08.2025 | 69,47 | 69,69 | 67,68 | 69,13 | -0,13% | - |
| 05.08.2025 | 69,82 | 70,54 | 68,82 | 69,22 | -0,52% | - |
| 04.08.2025 | 69,14 | 70,01 | 68,93 | 69,58 | 0,96% | - |
| 01.08.2025 | 73,02 | 73,05 | 68,53 | 68,92 | -5,89% | - |
| 31.07.2025 | 77,16 | 77,68 | 73,21 | 73,23 | -4,91% | - |
| 30.07.2025 | 76,98 | 77,74 | 75,30 | 77,01 | 0,16% | - |
| 29.07.2025 | 76,89 | 78,60 | 75,94 | 76,89 | 0,23% | - |
| 28.07.2025 | 76,87 | 78,14 | 76,59 | 76,71 | 0,18% | - |
| 25.07.2025 | 75,68 | 77,69 | 75,47 | 76,57 | 1,23% | - |
| 24.07.2025 | 73,66 | 75,64 | 73,38 | 75,64 | 2,29% | - |
| 23.07.2025 | 74,68 | 74,94 | 73,86 | 73,95 | -0,47% | - |
| 22.07.2025 | 74,28 | 75,48 | 73,66 | 74,30 | 0,00% | - |
| 21.07.2025 | 74,70 | 74,99 | 73,53 | 74,30 | -0,46% | - |
| 18.07.2025 | 74,44 | 74,78 | 72,93 | 74,64 | 0,31% | - |
| 17.07.2025 | 73,16 | 74,80 | 73,16 | 74,41 | 1,71% | 160,00 |
| 16.07.2025 | 72,21 | 73,27 | 71,24 | 73,16 | 0,90% | - |
| 15.07.2025 | 73,01 | 74,22 | 72,16 | 72,51 | -0,68% | - |
| 14.07.2025 | 71,81 | 74,08 | 71,50 | 73,01 | 1,36% | - |
| 11.07.2025 | 72,21 | 72,93 | 71,02 | 72,03 | -0,46% | - |
| 10.07.2025 | 73,58 | 73,92 | 71,37 | 72,36 | -2,14% | - |
| 09.07.2025 | 73,38 | 74,55 | 73,31 | 73,94 | 0,60% | - |
| 08.07.2025 | 73,50 | 74,46 | 72,68 | 73,50 | -0,16% | - |
| 07.07.2025 | 74,04 | 74,56 | 73,06 | 73,62 | -0,16% | - |
| 04.07.2025 | 73,98 | 73,99 | 73,66 | 73,74 | -1,55% | - |
| 03.07.2025 | 71,44 | 75,49 | 71,34 | 74,90 | 4,95% | - |
| 02.07.2025 | 71,13 | 72,29 | 70,30 | 71,37 | 0,55% | - |
| 01.07.2025 | 71,49 | 72,23 | 70,05 | 70,98 | -0,94% | 50,00 |
| 30.06.2025 | 70,96 | 71,87 | 70,52 | 71,65 | 1,42% | - |
| 27.06.2025 | 70,48 | 73,18 | 70,13 | 70,65 | 0,14% | - |
| 26.06.2025 | 69,46 | 70,77 | 68,78 | 70,55 | 1,55% | - |
| 25.06.2025 | 72,31 | 73,09 | 69,26 | 69,47 | -3,86% | - |
| 24.06.2025 | 71,22 | 72,58 | 71,13 | 72,26 | 1,88% | - |
| 23.06.2025 | 71,09 | 72,32 | 69,73 | 70,93 | -0,48% | - |
| 20.06.2025 | 72,22 | 73,47 | 70,70 | 71,27 | -0,86% | - |