45,945€
0,51%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 45,75 | 46,75 | 44,87 | 46,07 | 0,85% | - |
| 05.03.2026 | 44,57 | 47,35 | 44,31 | 45,68 | 2,58% | - |
| 04.03.2026 | 45,18 | 45,80 | 44,43 | 44,53 | -1,82% | - |
| 03.03.2026 | 44,97 | 46,35 | 43,55 | 45,36 | 0,12% | - |
| 02.03.2026 | 43,63 | 47,05 | 42,86 | 45,30 | 2,80% | - |
| 27.02.2026 | 48,27 | 50,58 | 42,44 | 44,07 | -15,44% | - |
| 26.02.2026 | 48,97 | 52,67 | 48,97 | 52,11 | 6,05% | 25.186,00 |
| 25.02.2026 | 48,15 | 49,46 | 46,51 | 49,14 | 2,62% | 7.350,00 |
| 24.02.2026 | 45,37 | 49,20 | 45,22 | 47,88 | 5,79% | 251,00 |
| 23.02.2026 | 48,86 | 49,32 | 44,77 | 45,26 | -8,12% | 5.100,00 |
| 20.02.2026 | 52,88 | 55,00 | 49,07 | 49,26 | -6,62% | - |
| 19.02.2026 | 51,75 | 52,93 | 51,27 | 52,75 | 1,85% | - |
| 18.02.2026 | 51,07 | 52,15 | 50,28 | 51,79 | 1,51% | - |
| 17.02.2026 | 51,84 | 52,25 | 49,73 | 51,02 | -1,81% | - |
| 16.02.2026 | 51,97 | 52,19 | 51,88 | 51,96 | 0,46% | - |
| 13.02.2026 | 50,81 | 53,19 | 50,74 | 51,72 | 2,25% | 260,00 |
| 12.02.2026 | 52,27 | 52,59 | 48,58 | 50,58 | -2,94% | - |
| 11.02.2026 | 53,32 | 53,84 | 50,96 | 52,11 | -2,32% | - |
| 10.02.2026 | 51,49 | 54,86 | 51,49 | 53,35 | 3,57% | - |
| 09.02.2026 | 49,94 | 52,18 | 49,57 | 51,51 | 3,04% | - |
| 06.02.2026 | 48,42 | 50,63 | 48,39 | 49,99 | 2,99% | 455,00 |
| 05.02.2026 | 51,15 | 51,78 | 48,11 | 48,54 | -5,03% | 1.750,00 |
| 04.02.2026 | 50,86 | 52,19 | 48,51 | 51,11 | 1,13% | 1.800,00 |
| 03.02.2026 | 55,49 | 55,74 | 49,73 | 50,54 | -9,12% | 1.350,00 |
| 02.02.2026 | 55,11 | 56,85 | 54,71 | 55,61 | 0,02% | - |
| 30.01.2026 | 56,40 | 57,61 | 55,29 | 55,60 | -1,05% | 600,00 |
| 29.01.2026 | 61,11 | 61,63 | 54,69 | 56,19 | -8,68% | 2.280,00 |
| 28.01.2026 | 61,90 | 63,68 | 61,43 | 61,53 | -0,15% | 1.550,00 |
| 27.01.2026 | 63,23 | 63,69 | 61,45 | 61,62 | -2,41% | - |
| 26.01.2026 | 60,48 | 63,69 | 60,26 | 63,14 | 3,73% | - |
| 23.01.2026 | 61,16 | 61,74 | 60,30 | 60,87 | -0,43% | - |
| 22.01.2026 | 59,51 | 61,47 | 59,49 | 61,13 | 2,79% | 1.040,00 |
| 21.01.2026 | 59,40 | 59,94 | 58,07 | 59,47 | 0,20% | - |
| 20.01.2026 | 60,47 | 61,50 | 59,21 | 59,35 | -2,42% | 2.325,00 |
| 19.01.2026 | 60,84 | 61,04 | 60,76 | 60,82 | -1,17% | - |
| 16.01.2026 | 62,82 | 64,55 | 61,41 | 61,54 | -1,94% | - |
| 15.01.2026 | 62,24 | 65,75 | 62,20 | 62,76 | 0,85% | - |
| 14.01.2026 | 64,54 | 64,72 | 62,08 | 62,23 | -3,95% | - |
| 13.01.2026 | 65,72 | 66,59 | 63,90 | 64,79 | -1,42% | 910,00 |
| 12.01.2026 | 67,09 | 67,43 | 65,46 | 65,72 | -2,72% | - |
| 09.01.2026 | 67,39 | 69,36 | 67,29 | 67,56 | 0,45% | - |
| 08.01.2026 | 65,92 | 67,85 | 63,87 | 67,26 | 1,97% | 3.150,00 |
| 07.01.2026 | 64,69 | 66,52 | 64,29 | 65,96 | 2,18% | 260,00 |
| 06.01.2026 | 63,33 | 64,56 | 63,17 | 64,55 | 1,29% | - |
| 05.01.2026 | 62,16 | 64,54 | 62,10 | 63,73 | 3,09% | - |
| 02.01.2026 | 64,23 | 64,75 | 61,39 | 61,82 | -5,01% | - |
| 30.12.2025 | 65,44 | 65,69 | 65,08 | 65,08 | -0,57% | - |
| 29.12.2025 | 65,37 | 65,56 | 64,74 | 65,45 | -0,26% | - |
| 23.12.2025 | 66,58 | 66,62 | 64,41 | 65,62 | -1,84% | - |
| 22.12.2025 | 65,41 | 67,01 | 65,02 | 66,85 | 2,66% | - |
| 19.12.2025 | 64,83 | 65,51 | 63,70 | 65,12 | -0,69% | - |
| 18.12.2025 | 63,45 | 66,39 | 63,37 | 65,57 | 2,69% | - |
| 17.12.2025 | 64,07 | 64,89 | 63,61 | 63,85 | 0,52% | - |
| 16.12.2025 | 62,53 | 63,84 | 62,36 | 63,52 | 0,51% | - |
| 15.12.2025 | 65,24 | 65,29 | 62,38 | 63,20 | -3,39% | - |
| 12.12.2025 | 67,69 | 67,81 | 65,37 | 65,42 | -3,32% | - |
| 11.12.2025 | 66,91 | 67,93 | 65,38 | 67,67 | 0,82% | - |
| 10.12.2025 | 64,23 | 67,14 | 63,82 | 67,12 | 5,04% | - |
| 09.12.2025 | 64,93 | 65,18 | 63,59 | 63,90 | -1,51% | - |
| 08.12.2025 | 64,09 | 65,68 | 63,89 | 64,88 | 2,14% | 80,00 |
| 05.12.2025 | 63,29 | 64,42 | 63,16 | 63,52 | -0,63% | - |
| 04.12.2025 | 64,46 | 64,56 | 63,02 | 63,92 | -0,54% | 50,00 |
| 03.12.2025 | 62,20 | 64,67 | 62,02 | 64,27 | 3,26% | - |
| 02.12.2025 | 61,48 | 63,27 | 61,39 | 62,24 | 2,57% | - |
| 01.12.2025 | 60,51 | 61,32 | 59,87 | 60,68 | -0,13% | 100,00 |
| 28.11.2025 | 60,79 | 61,56 | 60,42 | 60,76 | 0,28% | 400,00 |
| 27.11.2025 | 60,37 | 60,73 | 60,34 | 60,59 | 0,25% | - |
| 26.11.2025 | 60,35 | 61,19 | 59,71 | 60,44 | -0,23% | - |
| 25.11.2025 | 59,91 | 60,58 | 58,90 | 60,58 | 0,08% | 100,00 |
| 24.11.2025 | 61,22 | 62,01 | 60,22 | 60,53 | -0,54% | - |
| 21.11.2025 | 62,15 | 65,62 | 59,81 | 60,86 | -18,77% | 100,00 |
| 20.11.2025 | 77,31 | 78,90 | 74,92 | 74,92 | -3,47% | - |
| 19.11.2025 | 76,81 | 77,80 | 75,89 | 77,61 | 3,78% | - |
| 18.11.2025 | 75,04 | 76,77 | 74,45 | 74,78 | -2,79% | 140,00 |
| 17.11.2025 | 78,28 | 79,26 | 76,66 | 76,93 | -1,62% | - |
| 14.11.2025 | 78,41 | 79,40 | 75,38 | 78,20 | -2,14% | - |
| 13.11.2025 | 79,95 | 79,97 | 78,56 | 79,91 | -0,04% | - |
| 12.11.2025 | 81,64 | 83,08 | 79,59 | 79,94 | -2,24% | - |
| 11.11.2025 | 80,57 | 81,97 | 79,78 | 81,77 | 2,14% | - |
| 10.11.2025 | 77,84 | 80,66 | 77,71 | 80,06 | 4,45% | - |
| 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 |