65,700€
0,08%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 72,65 | 72,65 | 71,89 | 71,89 | -1,17% | - |
| 18.06.2025 | 72,74 | 73,50 | 71,72 | 72,74 | -0,67% | - |
| 17.06.2025 | 70,39 | 73,36 | 69,57 | 73,23 | 4,36% | - |
| 16.06.2025 | 68,82 | 70,35 | 68,56 | 70,17 | 2,20% | - |
| 13.06.2025 | 71,16 | 71,98 | 68,57 | 68,66 | -4,52% | - |
| 12.06.2025 | 71,89 | 73,61 | 71,03 | 71,91 | -0,77% | - |
| 11.06.2025 | 73,52 | 74,44 | 72,18 | 72,47 | -2,29% | - |
| 10.06.2025 | 75,01 | 75,82 | 73,99 | 74,17 | -1,13% | - |
| 09.06.2025 | 75,53 | 76,83 | 75,02 | 75,02 | -1,06% | - |
| 06.06.2025 | 75,66 | 76,63 | 75,22 | 75,82 | 0,30% | - |
| 05.06.2025 | 73,46 | 76,55 | 73,13 | 75,59 | 2,79% | 14,00 |
| 04.06.2025 | 73,68 | 75,43 | 73,21 | 73,54 | -0,15% | - |
| 03.06.2025 | 70,96 | 73,88 | 70,67 | 73,65 | 3,21% | - |
| 02.06.2025 | 70,16 | 72,50 | 68,91 | 71,36 | 0,15% | - |
| 30.05.2025 | 80,93 | 80,93 | 67,15 | 71,25 | -12,05% | - |
| 29.05.2025 | 83,46 | 85,13 | 79,67 | 81,01 | -0,97% | - |
| 28.05.2025 | 81,96 | 82,97 | 81,28 | 81,80 | -0,12% | 12,00 |
| 27.05.2025 | 81,85 | 83,12 | 81,53 | 81,90 | -0,07% | - |
| 26.05.2025 | 81,48 | 82,18 | 81,45 | 81,96 | 0,90% | - |
| 23.05.2025 | 82,08 | 82,28 | 78,66 | 81,23 | -1,52% | - |
| 22.05.2025 | 80,01 | 82,90 | 79,67 | 82,48 | 3,02% | - |
| 21.05.2025 | 82,80 | 82,86 | 79,58 | 80,06 | -4,06% | - |
| 20.05.2025 | 81,86 | 84,43 | 81,52 | 83,45 | 1,76% | - |
| 19.05.2025 | 81,83 | 82,08 | 79,83 | 82,01 | -0,88% | - |
| 16.05.2025 | 82,20 | 83,55 | 82,11 | 82,74 | 0,36% | - |
| 15.05.2025 | 82,70 | 83,24 | 81,62 | 82,44 | -1,07% | - |
| 14.05.2025 | 83,61 | 84,59 | 81,34 | 83,33 | -0,32% | - |
| 13.05.2025 | 83,36 | 84,96 | 82,77 | 83,60 | 0,01% | - |
| 12.05.2025 | 77,25 | 83,86 | 77,14 | 83,59 | 9,99% | - |
| 09.05.2025 | 76,82 | 77,28 | 75,20 | 76,00 | -0,99% | - |
| 08.05.2025 | 75,20 | 77,10 | 74,57 | 76,76 | 2,72% | - |
| 07.05.2025 | 73,23 | 75,06 | 72,92 | 74,73 | 2,69% | - |
| 06.05.2025 | 73,38 | 73,96 | 71,46 | 72,77 | -1,07% | - |
| 05.05.2025 | 72,64 | 74,25 | 72,23 | 73,56 | 0,35% | - |
| 02.05.2025 | 76,23 | 78,17 | 73,08 | 73,30 | -3,54% | - |
| 30.04.2025 | 75,71 | 75,99 | 72,67 | 75,99 | 0,66% | 400,00 |
| 29.04.2025 | 74,52 | 75,80 | 74,17 | 75,49 | 1,67% | - |
| 28.04.2025 | 73,71 | 75,00 | 73,17 | 74,25 | 0,19% | - |
| 25.04.2025 | 73,36 | 74,37 | 72,04 | 74,11 | 2,86% | - |
| 24.04.2025 | 68,21 | 72,55 | 67,67 | 72,05 | 5,29% | - |
| 23.04.2025 | 68,07 | 72,46 | 67,88 | 68,43 | 2,39% | - |
| 22.04.2025 | 65,47 | 67,59 | 65,47 | 66,83 | -2,32% | 40,00 |
| 17.04.2025 | 69,92 | 70,11 | 67,57 | 68,42 | -1,08% | - |
| 16.04.2025 | 68,19 | 70,54 | 67,02 | 69,17 | -2,16% | - |
| 15.04.2025 | 69,84 | 71,60 | 69,62 | 70,70 | 1,13% | - |
| 14.04.2025 | 70,60 | 73,19 | 69,66 | 69,91 | -0,51% | - |
| 11.04.2025 | 70,42 | 70,82 | 67,46 | 70,27 | 0,01% | - |
| 10.04.2025 | 75,82 | 76,05 | 68,57 | 70,26 | -7,76% | - |
| 09.04.2025 | 64,99 | 77,21 | 64,56 | 76,17 | 13,81% | - |
| 08.04.2025 | 69,52 | 71,47 | 66,01 | 66,93 | -1,92% | - |
| 07.04.2025 | 64,72 | 72,62 | 63,22 | 68,24 | -1,90% | - |
| 04.04.2025 | 73,96 | 74,34 | 67,21 | 69,56 | -6,76% | - |
| 03.04.2025 | 79,37 | 80,70 | 72,27 | 74,60 | -11,51% | - |
| 02.04.2025 | 84,51 | 85,72 | 82,75 | 84,30 | -0,40% | - |
| 01.04.2025 | 82,15 | 85,43 | 81,95 | 84,64 | 2,76% | - |
| 31.03.2025 | 84,20 | 84,45 | 79,82 | 82,37 | -1,00% | - |
| 28.03.2025 | 88,04 | 88,22 | 82,99 | 83,20 | -10,17% | - |
| 27.03.2025 | 92,43 | 92,64 | 87,66 | 92,62 | 1,67% | 10,00 |
| 26.03.2025 | 94,83 | 95,98 | 91,08 | 91,10 | 0,67% | - |