44,510€
0,18%
Echtzeit-Aktienkurs Elastic N.V.
Bid:
Ask:
Aktienkurse zur Elastic N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 42,51 | 44,51 | 42,51 | 44,43 | 3,93% | 228,00 |
| 25.03.2026 | 43,64 | 43,64 | 42,35 | 42,75 | -0,81% | 31,00 |
| 24.03.2026 | 44,32 | 44,32 | 43,10 | 43,10 | -4,88% | 155,00 |
| 23.03.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -3,04% | 23,00 |
| 20.03.2026 | 46,73 | 46,73 | 46,73 | 46,73 | -0,95% | - |
| 19.03.2026 | 47,50 | 48,54 | 47,18 | 47,18 | -2,62% | 83,00 |
| 18.03.2026 | 48,84 | 48,84 | 48,45 | 48,45 | 0,64% | 6,00 |
| 17.03.2026 | 48,53 | 48,53 | 48,14 | 48,14 | 2,86% | 41,00 |
| 16.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 4,05% | 1,00 |
| 13.03.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -1,38% | - |
| 12.03.2026 | 46,03 | 46,28 | 45,61 | 45,61 | 1,97% | 17,00 |
| 11.03.2026 | 45,00 | 45,07 | 44,73 | 44,73 | -1,19% | 66,00 |
| 10.03.2026 | 45,07 | 45,27 | 45,07 | 45,27 | 0,00% | 40,00 |
| 09.03.2026 | 45,12 | 45,27 | 45,12 | 45,27 | -1,59% | 2,00 |
| 06.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,99% | - |
| 05.03.2026 | 45,68 | 45,68 | 45,55 | 45,55 | 0,75% | 39,00 |
| 04.03.2026 | 45,21 | 45,21 | 45,21 | 45,21 | 0,24% | - |
| 03.03.2026 | 44,90 | 45,10 | 43,35 | 45,10 | 3,13% | 1.184,00 |
| 02.03.2026 | 43,73 | 43,73 | 43,73 | 43,73 | -1,44% | 2,00 |
| 27.02.2026 | 49,81 | 49,81 | 42,85 | 44,37 | -14,01% | 1.678,00 |
| 26.02.2026 | 52,40 | 52,40 | 51,60 | 51,60 | 5,76% | 400,00 |
| 25.02.2026 | 48,50 | 48,79 | 48,50 | 48,79 | 3,35% | 100,00 |
| 24.02.2026 | 45,93 | 47,21 | 45,93 | 47,21 | -4,32% | 49,00 |
| 23.02.2026 | 49,34 | 49,34 | 49,34 | 49,34 | -7,53% | 32,00 |
| 20.02.2026 | 53,18 | 53,36 | 53,18 | 53,36 | 1,99% | 25,00 |
| 19.02.2026 | 52,32 | 52,32 | 52,32 | 52,32 | 1,20% | - |
| 18.02.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 1,73% | - |
| 17.02.2026 | 52,44 | 52,44 | 50,80 | 50,82 | -2,21% | 11,00 |
| 16.02.2026 | 52,06 | 52,19 | 51,88 | 51,97 | 1,86% | - |
| 13.02.2026 | 50,87 | 51,04 | 50,74 | 51,02 | 2,89% | - |
| 12.02.2026 | 52,31 | 52,59 | 49,54 | 49,59 | -8,04% | - |
| 11.02.2026 | 53,92 | 53,92 | 53,92 | 53,92 | -0,04% | 8,00 |
| 10.02.2026 | 52,10 | 53,94 | 52,10 | 53,94 | 4,09% | 1,00 |
| 09.02.2026 | 50,52 | 51,82 | 50,42 | 51,82 | 3,23% | 951,00 |
| 06.02.2026 | 48,86 | 50,20 | 48,86 | 50,20 | -1,84% | 108,00 |
| 05.02.2026 | 51,14 | 51,82 | 50,34 | 51,14 | -1,46% | 192,00 |
| 04.02.2026 | 51,06 | 51,90 | 51,06 | 51,90 | -7,22% | 147,00 |
| 03.02.2026 | 55,00 | 55,94 | 53,74 | 55,94 | -0,75% | 71,00 |
| 02.02.2026 | 55,24 | 56,36 | 55,00 | 56,36 | -1,50% | 21,00 |
| 30.01.2026 | 56,24 | 57,61 | 55,85 | 57,22 | 1,45% | - |
| 29.01.2026 | 61,36 | 61,63 | 55,90 | 56,40 | -9,80% | - |
| 28.01.2026 | 62,03 | 63,68 | 61,88 | 62,53 | 1,16% | - |
| 27.01.2026 | 63,43 | 63,69 | 61,61 | 61,81 | -1,07% | - |
| 26.01.2026 | 60,60 | 63,05 | 60,26 | 62,48 | 1,76% | - |
| 23.01.2026 | 61,62 | 61,62 | 61,40 | 61,40 | 1,82% | 8,00 |
| 22.01.2026 | 60,74 | 60,74 | 60,30 | 60,30 | 1,69% | 114,00 |
| 21.01.2026 | 59,24 | 59,54 | 59,24 | 59,30 | -3,48% | 286,00 |
| 20.01.2026 | 60,02 | 61,44 | 60,00 | 61,44 | 1,12% | 180,00 |
| 19.01.2026 | 60,82 | 61,04 | 60,76 | 60,76 | -5,24% | - |
| 16.01.2026 | 64,12 | 64,12 | 64,12 | 64,12 | -1,54% | - |
| 15.01.2026 | 63,34 | 65,12 | 63,34 | 65,12 | 2,52% | 1,00 |
| 14.01.2026 | 64,40 | 64,56 | 63,50 | 63,52 | -1,12% | 252,00 |
| 13.01.2026 | 66,44 | 66,44 | 64,06 | 64,24 | -4,43% | 103,00 |
| 12.01.2026 | 66,90 | 67,22 | 66,14 | 67,22 | -2,24% | 96,00 |
| 09.01.2026 | 67,24 | 68,76 | 67,24 | 68,76 | 3,74% | 2,00 |
| 08.01.2026 | 66,28 | 66,28 | 66,28 | 66,28 | -0,03% | 4,00 |
| 07.01.2026 | 65,44 | 66,30 | 65,44 | 66,30 | 4,61% | 46,00 |
| 06.01.2026 | 63,16 | 64,00 | 63,16 | 63,38 | -1,18% | 33,00 |
| 05.01.2026 | 64,12 | 64,14 | 64,12 | 64,14 | 2,62% | 119,00 |
| 02.01.2026 | 61,84 | 62,50 | 61,84 | 62,50 | -4,67% | 118,00 |
| 30.12.2025 | 65,56 | 65,56 | 65,56 | 65,56 | 0,55% | - |
| 29.12.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,09% | - |
| 23.12.2025 | 65,14 | 65,14 | 65,14 | 65,14 | -2,02% | - |
| 22.12.2025 | 66,48 | 66,48 | 66,48 | 66,48 | 2,94% | 39,00 |
| 19.12.2025 | 64,42 | 64,58 | 64,42 | 64,58 | -2,54% | 38,00 |
| 18.12.2025 | 64,90 | 66,26 | 64,90 | 66,26 | 3,40% | 17,00 |
| 17.12.2025 | 64,48 | 64,48 | 64,08 | 64,08 | 3,96% | 38,00 |
| 16.12.2025 | 61,66 | 61,66 | 61,64 | 61,64 | -2,96% | 50,00 |
| 15.12.2025 | 65,22 | 65,22 | 63,04 | 63,52 | -4,08% | 35,00 |
| 12.12.2025 | 66,38 | 66,38 | 66,22 | 66,22 | -0,94% | 1.118,00 |
| 11.12.2025 | 66,95 | 67,74 | 65,38 | 66,85 | 2,63% | - |
| 10.12.2025 | 64,78 | 65,14 | 64,78 | 65,14 | 0,84% | 1,00 |
| 09.12.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,01% | - |
| 08.12.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 1,81% | - |
| 05.12.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 1,07% | - |
| 04.12.2025 | 64,48 | 64,78 | 63,42 | 63,42 | -1,64% | 12,00 |
| 03.12.2025 | 63,48 | 64,48 | 63,48 | 64,48 | 3,00% | 1,00 |
| 02.12.2025 | 62,86 | 63,14 | 62,60 | 62,60 | 2,62% | 24,00 |
| 01.12.2025 | 61,08 | 61,08 | 60,16 | 61,00 | -0,68% | 23,00 |
| 28.11.2025 | 60,62 | 61,42 | 60,62 | 61,42 | 1,32% | 23,00 |
| 27.11.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -0,07% | - |
| 26.11.2025 | 60,66 | 60,66 | 60,66 | 60,66 | 0,90% | - |
| 25.11.2025 | 59,96 | 60,12 | 59,96 | 60,12 | -1,76% | 6,00 |
| 24.11.2025 | 61,26 | 61,38 | 61,04 | 61,20 | -0,20% | 352,00 |
| 21.11.2025 | 62,82 | 63,40 | 60,38 | 61,32 | -19,00% | 303,00 |
| 20.11.2025 | 78,90 | 78,90 | 75,70 | 75,70 | -2,32% | 3,00 |
| 19.11.2025 | 77,80 | 77,80 | 77,50 | 77,50 | 1,63% | 1,00 |
| 18.11.2025 | 75,22 | 76,26 | 75,08 | 76,26 | -1,40% | 5,00 |
| 17.11.2025 | 78,88 | 78,90 | 77,22 | 77,34 | -2,25% | 64,00 |
| 14.11.2025 | 77,66 | 79,12 | 76,20 | 79,12 | -1,15% | 738,00 |
| 13.11.2025 | 80,18 | 80,18 | 79,64 | 80,04 | -0,47% | 14,00 |
| 12.11.2025 | 81,30 | 81,30 | 80,42 | 80,42 | -0,42% | 11,00 |
| 11.11.2025 | 81,36 | 81,36 | 80,76 | 80,76 | 0,90% | 1,00 |
| 10.11.2025 | 79,10 | 80,08 | 79,10 | 80,04 | 7,38% | 153,00 |
| 07.11.2025 | 75,18 | 75,18 | 74,54 | 74,54 | 0,87% | 16,00 |
| 06.11.2025 | 76,62 | 76,62 | 73,90 | 73,90 | -2,46% | 260,00 |
| 05.11.2025 | 76,14 | 76,34 | 75,76 | 75,76 | -0,84% | 35,00 |
| 04.11.2025 | 79,46 | 79,46 | 76,40 | 76,40 | -3,34% | 5,00 |
| 03.11.2025 | 78,18 | 79,04 | 78,18 | 79,04 | 1,83% | 68,00 |
| 31.10.2025 | 78,34 | 78,34 | 77,62 | 77,62 | 0,05% | 102,00 |