74,600€
-2,36%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 76,00 | 76,40 | 74,00 | 74,50 | -2,23% | 2.200,00 |
| 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% | - |
| 02.06.2026 | 58,00 | 58,20 | 55,00 | 58,10 | -0,68% | - |
| 01.06.2026 | 56,00 | 59,10 | 54,40 | 58,50 | 5,60% | - |
| 29.05.2026 | 45,55 | 55,90 | 45,25 | 55,40 | 12,26% | 1.680,00 |
| 28.05.2026 | 48,85 | 50,80 | 48,25 | 49,35 | 5,67% | - |
| 27.05.2026 | 46,40 | 47,05 | 45,20 | 46,70 | -0,11% | 9.300,00 |
| 26.05.2026 | 47,40 | 47,55 | 45,75 | 46,75 | -1,79% | - |
| 25.05.2026 | 47,45 | 47,65 | 47,45 | 47,60 | 0,74% | - |
| 22.05.2026 | 46,45 | 48,30 | 46,45 | 47,25 | 1,94% | - |
| 21.05.2026 | 47,50 | 47,65 | 46,05 | 46,35 | -2,52% | - |
| 20.05.2026 | 46,40 | 47,55 | 45,05 | 47,55 | 2,92% | - |
| 19.05.2026 | 46,20 | 48,45 | 45,80 | 46,20 | 0,11% | - |
| 18.05.2026 | 43,30 | 46,35 | 43,20 | 46,15 | 6,09% | - |
| 15.05.2026 | 42,65 | 44,35 | 42,05 | 43,50 | 2,11% | - |
| 14.05.2026 | 41,55 | 43,30 | 40,75 | 42,60 | 2,28% | - |
| 13.05.2026 | 42,95 | 43,25 | 40,65 | 41,65 | -1,88% | - |
| 12.05.2026 | 42,85 | 43,35 | 42,35 | 42,45 | -0,70% | - |
| 11.05.2026 | 44,35 | 44,70 | 42,05 | 42,75 | -3,61% | - |
| 08.05.2026 | 44,00 | 44,35 | 42,50 | 44,35 | 0,91% | - |
| 07.05.2026 | 41,85 | 45,20 | 41,70 | 43,95 | 5,14% | - |
| 06.05.2026 | 42,85 | 43,10 | 40,95 | 41,80 | -2,45% | - |
| 05.05.2026 | 43,45 | 44,35 | 42,55 | 42,85 | -1,15% | - |
| 04.05.2026 | 41,45 | 43,50 | 41,25 | 43,35 | 9,61% | - |
| 30.04.2026 | 40,35 | 40,85 | 38,80 | 39,55 | -1,37% | - |
| 29.04.2026 | 40,65 | 40,65 | 39,60 | 40,10 | -1,11% | 1.820,00 |
| 28.04.2026 | 40,85 | 42,95 | 40,40 | 40,55 | -0,98% | - |
| 27.04.2026 | 39,45 | 41,75 | 39,20 | 40,95 | 3,54% | - |
| 24.04.2026 | 39,15 | 39,75 | 38,15 | 39,55 | 1,28% | - |
| 23.04.2026 | 41,80 | 41,95 | 37,95 | 39,05 | -6,47% | - |
| 22.04.2026 | 41,45 | 42,00 | 41,20 | 41,75 | 1,58% | - |