112,000€
14,40%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 97,45 | 112,75 | 97,39 | 112,18 | 15,20% | 5,00 |
| 27.02.2025 | 100,13 | 103,23 | 97,10 | 97,37 | -1,41% | - |
| 26.02.2025 | 98,22 | 101,88 | 98,08 | 98,76 | 0,94% | - |
| 25.02.2025 | 100,21 | 100,32 | 95,16 | 97,84 | -2,41% | - |
| 24.02.2025 | 101,78 | 102,40 | 96,45 | 100,26 | -1,37% | 2,00 |
| 21.02.2025 | 104,50 | 105,55 | 101,15 | 101,65 | -2,59% | - |
| 20.02.2025 | 106,75 | 107,88 | 102,18 | 104,35 | -2,50% | - |
| 19.02.2025 | 109,33 | 109,75 | 106,38 | 107,03 | -2,75% | - |
| 18.02.2025 | 108,45 | 110,18 | 106,90 | 110,05 | 1,69% | - |
| 17.02.2025 | 107,95 | 108,28 | 107,85 | 108,23 | 0,32% | - |
| 14.02.2025 | 112,53 | 113,25 | 107,85 | 107,88 | -4,13% | - |
| 13.02.2025 | 113,08 | 114,05 | 107,90 | 112,53 | -0,71% | 60,00 |
| 12.02.2025 | 111,10 | 113,68 | 109,48 | 113,33 | 1,82% | 500,00 |
| 11.02.2025 | 112,65 | 113,98 | 110,33 | 111,30 | -1,50% | - |
| 10.02.2025 | 109,63 | 115,25 | 109,58 | 113,00 | 3,34% | - |
| 07.02.2025 | 110,13 | 111,80 | 108,65 | 109,35 | -0,68% | - |
| 06.02.2025 | 110,63 | 112,05 | 109,53 | 110,10 | -0,20% | - |
| 05.02.2025 | 110,10 | 110,83 | 108,35 | 110,33 | -0,70% | - |
| 04.02.2025 | 108,50 | 112,05 | 107,53 | 111,10 | 2,56% | - |
| 03.02.2025 | 107,83 | 109,70 | 105,55 | 108,33 | -0,23% | - |
| 31.01.2025 | 108,28 | 110,20 | 107,23 | 108,58 | 2,12% | - |
| 30.01.2025 | 109,30 | 109,70 | 106,33 | 106,33 | -2,34% | - |
| 29.01.2025 | 112,30 | 113,18 | 106,33 | 108,88 | -3,20% | - |
| 28.01.2025 | 100,17 | 112,65 | 100,13 | 112,48 | 12,43% | 9,00 |
| 27.01.2025 | 97,08 | 102,75 | 94,02 | 100,04 | 0,61% | - |
| 24.01.2025 | 99,49 | 102,23 | 98,72 | 99,43 | -0,50% | - |
| 23.01.2025 | 97,14 | 101,28 | 96,41 | 99,93 | 2,82% | - |
| 22.01.2025 | 96,37 | 97,78 | 96,31 | 97,18 | 0,88% | - |
| 21.01.2025 | 97,04 | 98,09 | 95,39 | 96,33 | -0,41% | - |
| 20.01.2025 | 97,38 | 97,50 | 96,59 | 96,73 | -1,00% | - |
| 17.01.2025 | 97,28 | 99,16 | 97,07 | 97,71 | 0,69% | - |
| 16.01.2025 | 96,49 | 97,41 | 95,02 | 97,04 | 0,79% | - |
| 15.01.2025 | 95,26 | 98,40 | 94,83 | 96,28 | 1,11% | - |
| 14.01.2025 | 93,82 | 96,58 | 93,68 | 95,22 | 1,17% | - |
| 13.01.2025 | 95,27 | 95,33 | 93,23 | 94,12 | -1,01% | - |
| 10.01.2025 | 94,68 | 95,80 | 93,46 | 95,08 | 0,56% | - |
| 09.01.2025 | 95,05 | 95,22 | 94,55 | 94,55 | -0,57% | - |
| 08.01.2025 | 95,47 | 96,03 | 93,83 | 95,09 | -0,27% | - |
| 07.01.2025 | 97,70 | 98,51 | 94,91 | 95,35 | -2,54% | - |
| 06.01.2025 | 98,29 | 99,19 | 96,91 | 97,84 | -0,50% | - |
| 03.01.2025 | 96,59 | 98,78 | 96,35 | 98,33 | 1,89% | - |
| 02.01.2025 | 95,77 | 98,77 | 95,67 | 96,51 | 0,68% | - |
| 30.12.2024 | 97,05 | 97,53 | 95,76 | 95,86 | -1,52% | - |
| 27.12.2024 | 99,44 | 99,51 | 96,35 | 97,34 | -1,25% | - |
| 23.12.2024 | 100,08 | 100,93 | 98,18 | 98,57 | -0,84% | - |
| 20.12.2024 | 99,96 | 100,49 | 97,17 | 99,41 | -0,53% | - |
| 19.12.2024 | 100,12 | 102,55 | 99,51 | 99,94 | -0,31% | 167,00 |
| 18.12.2024 | 102,23 | 103,80 | 99,22 | 100,25 | -1,96% | - |
| 17.12.2024 | 99,49 | 102,93 | 99,19 | 102,25 | 2,69% | - |
| 16.12.2024 | 99,04 | 100,95 | 98,69 | 99,57 | 0,44% | 200,00 |
| 13.12.2024 | 102,55 | 103,08 | 98,44 | 99,13 | -3,26% | - |
| 12.12.2024 | 101,60 | 103,15 | 101,08 | 102,48 | 0,47% | - |
| 11.12.2024 | 98,14 | 102,48 | 98,14 | 102,00 | 3,39% | 800,00 |
| 10.12.2024 | 102,15 | 103,13 | 97,77 | 98,66 | -3,46% | 90,00 |
| 09.12.2024 | 106,23 | 106,80 | 101,83 | 102,20 | -2,76% | - |
| 06.12.2024 | 105,43 | 107,33 | 105,10 | 105,10 | -0,33% | 580,00 |
| 05.12.2024 | 110,15 | 110,18 | 104,63 | 105,45 | -4,66% | - |
| 04.12.2024 | 107,68 | 112,08 | 107,60 | 110,60 | 2,93% | 40,00 |
| 03.12.2024 | 107,75 | 109,43 | 105,78 | 107,45 | -0,32% | - |
| 02.12.2024 | 104,03 | 107,83 | 103,78 | 107,80 | 3,26% | - |
| 29.11.2024 | 104,55 | 106,45 | 103,48 | 104,40 | -0,31% | 5,00 |
| 28.11.2024 | 104,65 | 104,88 | 104,48 | 104,73 | 0,53% | - |
| 27.11.2024 | 106,13 | 106,55 | 102,28 | 104,18 | -2,18% | - |
| 26.11.2024 | 106,45 | 107,55 | 104,13 | 106,50 | 0,21% | - |
| 25.11.2024 | 103,63 | 110,48 | 103,63 | 106,28 | 2,31% | - |
| 22.11.2024 | 112,00 | 117,80 | 102,43 | 103,88 | 15,56% | 530,00 |
| 21.11.2024 | 83,58 | 90,23 | 83,58 | 89,89 | 7,04% | 1.740,00 |
| 20.11.2024 | 83,59 | 84,35 | 82,93 | 83,98 | 0,80% | - |
| 19.11.2024 | 81,41 | 83,48 | 80,30 | 83,31 | 2,51% | 35,00 |
| 18.11.2024 | 82,58 | 82,85 | 79,75 | 81,27 | -0,91% | - |
| 15.11.2024 | 83,71 | 84,15 | 81,25 | 82,02 | -3,23% | - |
| 14.11.2024 | 85,06 | 86,05 | 83,99 | 84,76 | -0,68% | 175,00 |
| 13.11.2024 | 84,15 | 87,60 | 83,95 | 85,34 | 1,01% | - |
| 12.11.2024 | 84,47 | 85,89 | 84,19 | 84,49 | 0,07% | 40,00 |
| 11.11.2024 | 81,23 | 85,55 | 81,20 | 84,43 | 4,07% | - |
| 08.11.2024 | 79,77 | 81,36 | 78,90 | 81,13 | 1,92% | - |
| 07.11.2024 | 79,44 | 80,55 | 78,80 | 79,60 | 0,11% | - |
| 06.11.2024 | 77,67 | 80,51 | 76,13 | 79,51 | 5,37% | - |
| 05.11.2024 | 73,23 | 75,71 | 72,76 | 75,46 | 3,07% | - |
| 04.11.2024 | 74,43 | 74,46 | 72,82 | 73,21 | -1,93% | - |
| 01.11.2024 | 73,93 | 75,05 | 73,63 | 74,65 | 0,15% | - |
| 31.10.2024 | 73,92 | 74,66 | 73,14 | 74,54 | -0,11% | - |
| 30.10.2024 | 74,91 | 76,50 | 74,33 | 74,62 | -0,35% | - |
| 29.10.2024 | 73,61 | 75,41 | 73,32 | 74,88 | 1,84% | - |
| 28.10.2024 | 73,88 | 74,40 | 73,31 | 73,53 | 0,04% | - |
| 25.10.2024 | 72,41 | 74,21 | 72,38 | 73,50 | 1,55% | - |
| 24.10.2024 | 72,25 | 73,02 | 71,69 | 72,38 | 0,56% | - |
| 23.10.2024 | 73,29 | 73,69 | 71,71 | 71,98 | -2,17% | 40,00 |
| 22.10.2024 | 74,06 | 74,61 | 73,38 | 73,58 | -1,12% | - |
| 21.10.2024 | 74,95 | 75,66 | 74,24 | 74,41 | -0,97% | - |
| 18.10.2024 | 75,98 | 76,45 | 75,02 | 75,14 | -1,14% | - |
| 17.10.2024 | 75,44 | 76,94 | 75,40 | 76,01 | 0,74% | - |
| 16.10.2024 | 75,58 | 76,41 | 74,31 | 75,45 | -0,03% | - |
| 15.10.2024 | 76,20 | 77,13 | 75,47 | 75,47 | -0,97% | - |
| 14.10.2024 | 75,80 | 79,67 | 75,70 | 76,21 | 0,49% | - |
| 11.10.2024 | 74,90 | 76,57 | 74,30 | 75,84 | 1,11% | - |
| 10.10.2024 | 72,89 | 75,66 | 72,01 | 75,01 | 2,71% | - |
| 09.10.2024 | 69,41 | 73,20 | 69,37 | 73,03 | 4,69% | - |
| 08.10.2024 | 70,07 | 70,72 | 69,54 | 69,76 | -0,77% | - |
| 07.10.2024 | 71,84 | 73,83 | 70,30 | 70,30 | -2,35% | - |