85,100€
1,07%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 84,30 | 86,30 | 83,50 | 85,30 | 0,47% | - |
| 19.10.2026 | 82,10 | 85,60 | 81,40 | 84,90 | 4,56% | - |
| 16.10.2026 | 86,70 | 88,10 | 79,90 | 81,20 | -6,45% | - |
| 15.10.2026 | 82,00 | 86,90 | 79,80 | 86,80 | 5,08% | - |
| 14.10.2026 | 84,30 | 85,30 | 81,70 | 82,60 | -2,36% | - |
| 13.10.2026 | 84,70 | 87,20 | 84,20 | 84,60 | -0,70% | 460,00 |
| 12.10.2026 | 87,90 | 90,70 | 85,20 | 85,20 | -2,63% | - |
| 09.10.2026 | 84,90 | 87,90 | 84,30 | 87,50 | 2,94% | 399,00 |
| 08.10.2026 | 82,90 | 85,00 | 81,90 | 85,00 | 1,67% | - |
| 07.10.2026 | 84,10 | 85,30 | 83,30 | 83,60 | -0,36% | - |
| 06.10.2026 | 84,70 | 87,70 | 83,90 | 83,90 | -1,06% | - |
| 05.10.2026 | 83,90 | 85,20 | 80,90 | 84,80 | 1,56% | - |
| 02.10.2026 | 82,30 | 83,90 | 81,80 | 83,50 | 2,33% | 3.400,00 |
| 01.10.2026 | 81,40 | 82,80 | 80,20 | 81,60 | 0,25% | - |
| 30.09.2026 | 78,60 | 81,60 | 78,00 | 81,40 | 3,96% | - |
| 29.09.2026 | 77,20 | 78,60 | 76,50 | 78,30 | 0,77% | - |
| 28.09.2026 | 77,20 | 78,00 | 74,70 | 77,70 | 0,65% | - |
| 25.09.2026 | 80,40 | 81,10 | 76,70 | 77,20 | -3,74% | - |
| 24.09.2026 | 80,00 | 80,60 | 78,60 | 80,20 | 0,00% | - |
| 23.09.2026 | 78,20 | 80,40 | 78,00 | 80,20 | 2,82% | 3.010,00 |
| 22.09.2026 | 78,20 | 80,60 | 76,70 | 78,00 | -0,38% | - |
| 21.09.2026 | 76,10 | 78,60 | 75,60 | 78,30 | 2,35% | - |
| 18.09.2026 | 77,60 | 78,10 | 75,70 | 76,50 | -1,54% | - |
| 17.09.2026 | 74,80 | 77,80 | 73,20 | 77,70 | 4,86% | - |
| 16.09.2026 | 73,90 | 75,10 | 72,70 | 74,10 | 0,54% | - |
| 15.09.2026 | 73,60 | 75,90 | 72,80 | 73,70 | 0,00% | - |
| 14.09.2026 | 71,90 | 74,90 | 71,80 | 73,70 | 2,50% | - |
| 11.09.2026 | 72,20 | 73,10 | 70,80 | 71,90 | 0,14% | 4.800,00 |
| 10.09.2026 | 74,70 | 75,90 | 71,80 | 71,80 | -3,75% | - |
| 09.09.2026 | 76,00 | 76,40 | 74,00 | 74,60 | -2,10% | 2.300,00 |
| 08.09.2026 | 78,30 | 79,20 | 75,90 | 76,20 | -2,93% | - |
| 07.09.2026 | 78,80 | 78,90 | 78,40 | 78,50 | -0,63% | 130,00 |
| 04.09.2026 | 82,90 | 83,80 | 78,80 | 79,00 | -3,78% | 1.050,00 |
| 03.09.2026 | 78,40 | 82,50 | 77,00 | 82,10 | 5,94% | 80,00 |
| 02.09.2026 | 79,60 | 80,80 | 77,10 | 77,50 | -2,88% | 120,00 |
| 01.09.2026 | 83,20 | 83,60 | 79,70 | 79,80 | -5,00% | - |
| 31.08.2026 | 85,00 | 88,00 | 82,20 | 84,00 | -2,67% | - |
| 28.08.2026 | 85,60 | 92,80 | 82,20 | 86,30 | 20,03% | 2.848,00 |
| 27.08.2026 | 70,00 | 73,70 | 68,40 | 71,90 | 5,58% | - |
| 26.08.2026 | 68,90 | 69,50 | 67,50 | 68,10 | -1,16% | - |
| 25.08.2026 | 71,50 | 71,80 | 68,00 | 68,90 | -3,64% | - |
| 24.08.2026 | 73,60 | 73,90 | 71,10 | 71,50 | -2,85% | - |
| 21.08.2026 | 73,50 | 74,00 | 71,50 | 73,60 | -0,27% | - |
| 20.08.2026 | 74,80 | 75,20 | 73,00 | 73,80 | -1,60% | - |
| 19.08.2026 | 73,30 | 75,00 | 72,50 | 75,00 | 1,35% | 6.165,00 |
| 18.08.2026 | 72,00 | 74,80 | 70,60 | 74,00 | 3,35% | - |
| 17.08.2026 | 75,00 | 75,10 | 71,00 | 71,60 | -4,15% | 400,00 |
| 14.08.2026 | 74,00 | 75,60 | 72,40 | 74,70 | 0,27% | - |
| 13.08.2026 | 66,90 | 74,50 | 66,90 | 74,50 | 11,36% | 2.141,00 |
| 12.08.2026 | 66,10 | 67,10 | 64,90 | 66,90 | 0,90% | 4.200,00 |
| 11.08.2026 | 66,10 | 67,10 | 65,30 | 66,30 | 0,15% | 1.748,00 |
| 10.08.2026 | 65,10 | 66,80 | 64,10 | 66,20 | 1,85% | 870,00 |
| 07.08.2026 | 61,10 | 65,30 | 61,00 | 65,00 | 6,91% | 800,00 |
| 06.08.2026 | 59,80 | 60,90 | 57,50 | 60,80 | 0,83% | - |
| 05.08.2026 | 61,80 | 63,40 | 60,30 | 60,30 | -2,27% | 105,00 |
| 04.08.2026 | 59,90 | 62,00 | 58,30 | 61,70 | 3,18% | - |
| 03.08.2026 | 57,40 | 60,60 | 57,10 | 59,80 | 4,91% | - |
| 31.07.2026 | 56,40 | 57,40 | 55,10 | 57,00 | 2,33% | - |
| 30.07.2026 | 56,40 | 59,30 | 54,60 | 55,70 | -1,24% | - |
| 29.07.2026 | 54,40 | 57,70 | 54,20 | 56,40 | 3,49% | - |
| 28.07.2026 | 53,80 | 55,40 | 53,00 | 54,50 | -0,37% | - |
| 27.07.2026 | 51,90 | 54,70 | 51,80 | 54,70 | 5,60% | - |
| 24.07.2026 | 50,40 | 51,80 | 50,40 | 51,80 | 2,78% | - |
| 23.07.2026 | 50,80 | 52,10 | 49,30 | 50,40 | -1,75% | - |
| 22.07.2026 | 52,70 | 53,10 | 51,10 | 51,30 | -2,29% | - |
| 21.07.2026 | 54,20 | 55,50 | 51,90 | 52,50 | -4,02% | - |
| 20.07.2026 | 53,80 | 55,40 | 53,00 | 54,70 | 1,67% | - |
| 17.07.2026 | 53,90 | 54,60 | 52,80 | 53,80 | -0,92% | - |
| 16.07.2026 | 54,10 | 55,30 | 53,00 | 54,30 | 0,00% | 270,00 |
| 15.07.2026 | 54,60 | 56,40 | 53,70 | 54,30 | -0,91% | - |
| 14.07.2026 | 54,80 | 55,00 | 51,50 | 54,80 | -0,18% | - |
| 13.07.2026 | 52,30 | 55,30 | 52,30 | 54,90 | 4,57% | - |
| 10.07.2026 | 54,20 | 55,90 | 52,50 | 52,50 | -3,31% | 270,00 |
| 09.07.2026 | 52,70 | 54,90 | 51,20 | 54,30 | 3,43% | - |
| 08.07.2026 | 52,00 | 52,90 | 50,80 | 52,50 | 1,35% | - |
| 07.07.2026 | 51,20 | 53,50 | 50,80 | 51,80 | 1,17% | - |
| 06.07.2026 | 50,80 | 51,30 | 49,75 | 51,20 | 0,79% | - |
| 03.07.2026 | 51,00 | 51,00 | 50,60 | 50,80 | 0,59% | - |
| 02.07.2026 | 51,30 | 52,10 | 50,30 | 50,50 | -1,37% | - |
| 01.07.2026 | 49,80 | 52,50 | 49,80 | 51,20 | 2,61% | - |
| 30.06.2026 | 50,00 | 50,60 | 49,05 | 49,90 | 0,00% | - |
| 29.06.2026 | 49,60 | 51,60 | 49,35 | 49,90 | 2,15% | - |
| 26.06.2026 | 47,00 | 49,80 | 46,65 | 48,85 | 3,50% | - |
| 25.06.2026 | 51,00 | 52,60 | 46,65 | 47,20 | -8,70% | - |
| 24.06.2026 | 51,80 | 52,90 | 51,10 | 51,70 | -0,39% | 260,00 |
| 23.06.2026 | 51,80 | 52,80 | 51,30 | 51,90 | 1,37% | - |
| 22.06.2026 | 51,00 | 52,90 | 49,55 | 51,20 | -0,97% | 2.520,00 |
| 19.06.2026 | 51,50 | 51,80 | 51,30 | 51,70 | 0,78% | - |
| 18.06.2026 | 51,10 | 51,50 | 48,80 | 51,30 | 0,79% | - |
| 17.06.2026 | 51,80 | 52,60 | 50,15 | 50,90 | -1,74% | - |
| 16.06.2026 | 53,80 | 54,20 | 51,20 | 51,80 | -3,18% | - |
| 15.06.2026 | 52,60 | 54,70 | 52,10 | 53,50 | 2,69% | - |
| 12.06.2026 | 52,10 | 52,70 | 50,50 | 52,10 | 0,39% | - |
| 11.06.2026 | 52,80 | 53,20 | 50,70 | 51,90 | -1,33% | 220,00 |
| 10.06.2026 | 53,00 | 53,20 | 51,30 | 52,60 | 0,96% | 270,00 |
| 09.06.2026 | 53,90 | 54,00 | 51,10 | 52,10 | -2,98% | 240,00 |
| 08.06.2026 | 53,50 | 54,30 | 52,50 | 53,70 | 0,00% | - |
| 05.06.2026 | 56,00 | 57,20 | 53,50 | 53,70 | -5,29% | - |
| 04.06.2026 | 54,80 | 57,40 | 54,50 | 56,70 | 2,90% | 505,00 |
| 03.06.2026 | 58,10 | 58,20 | 54,50 | 55,10 | -5,16% | - |