66,240€
-0,91%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |