54,300€
3,23%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 52,70 | 54,90 | 51,20 | 53,50 | 1,90% | - |
| 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% | - |
| 21.04.2026 | 41,65 | 42,75 | 41,05 | 41,10 | -1,20% | 2.160,00 |
| 20.04.2026 | 40,40 | 41,70 | 39,85 | 41,60 | 3,35% | - |
| 17.04.2026 | 40,55 | 41,55 | 40,05 | 40,25 | -0,12% | - |
| 16.04.2026 | 40,25 | 41,90 | 40,05 | 40,30 | -0,25% | - |
| 15.04.2026 | 38,45 | 40,95 | 38,45 | 40,40 | 5,07% | - |
| 14.04.2026 | 38,80 | 39,50 | 38,05 | 38,45 | -0,65% | - |
| 13.04.2026 | 36,80 | 39,00 | 36,40 | 38,70 | 5,59% | 3.300,00 |
| 10.04.2026 | 38,45 | 38,70 | 35,85 | 36,65 | -4,31% | 44,00 |
| 09.04.2026 | 41,55 | 41,85 | 37,85 | 38,30 | -8,26% | - |
| 08.04.2026 | 44,75 | 44,75 | 41,55 | 41,75 | -2,79% | - |
| 07.04.2026 | 43,70 | 44,10 | 42,25 | 42,95 | -2,28% | 22.360,00 |
| 02.04.2026 | 42,77 | 44,59 | 42,10 | 43,95 | 2,03% | - |
| 01.04.2026 | 43,32 | 43,67 | 41,97 | 43,08 | -0,43% | - |
| 31.03.2026 | 43,47 | 44,16 | 42,56 | 43,26 | 0,30% | - |
| 30.03.2026 | 42,25 | 44,54 | 42,25 | 43,13 | 2,47% | - |
| 27.03.2026 | 44,58 | 44,84 | 41,27 | 42,09 | -5,65% | - |
| 26.03.2026 | 43,05 | 45,17 | 42,74 | 44,61 | 4,06% | - |
| 25.03.2026 | 43,32 | 45,08 | 42,14 | 42,87 | -0,76% | 10.800,00 |
| 24.03.2026 | 45,63 | 45,94 | 42,81 | 43,20 | -5,23% | 420,00 |
| 23.03.2026 | 45,76 | 47,22 | 45,18 | 45,59 | -1,32% | - |
| 20.03.2026 | 47,64 | 47,82 | 45,63 | 46,20 | -3,10% | - |
| 19.03.2026 | 48,69 | 49,39 | 46,78 | 47,68 | -1,84% | - |
| 18.03.2026 | 48,31 | 49,12 | 47,64 | 48,57 | 1,10% | - |
| 17.03.2026 | 46,33 | 48,81 | 46,15 | 48,04 | 3,62% | 1.610,00 |
| 16.03.2026 | 45,33 | 47,09 | 45,12 | 46,36 | 3,01% | 700,00 |
| 13.03.2026 | 45,10 | 45,80 | 44,53 | 45,01 | 0,04% | - |
| 12.03.2026 | 45,38 | 47,31 | 44,79 | 44,99 | -1,47% | - |
| 11.03.2026 | 44,66 | 46,71 | 44,23 | 45,66 | 2,10% | - |
| 10.03.2026 | 45,86 | 46,40 | 43,82 | 44,72 | -2,24% | - |
| 09.03.2026 | 45,70 | 46,17 | 44,39 | 45,74 | -0,89% | - |
| 06.03.2026 | 45,75 | 46,78 | 44,87 | 46,15 | 1,03% | - |
| 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% | - |