71,650€
0,63%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |