80,600€
-0,25%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,80 | 79,80 | 77,80 | 79,80 | -1,24% | 12,00 |
| 11.11.2026 | 78,80 | 80,80 | 78,80 | 80,80 | 2,28% | - |
| 10.11.2026 | 80,80 | 81,20 | 77,80 | 79,00 | -0,50% | 967,00 |
| 09.11.2026 | 78,40 | 80,00 | 76,40 | 79,40 | 2,06% | 117,00 |
| 06.11.2026 | 74,60 | 77,80 | 74,40 | 77,80 | 1,30% | 875,00 |
| 05.11.2026 | 80,20 | 80,20 | 75,60 | 76,80 | -2,78% | 49,00 |
| 04.11.2026 | 80,00 | 82,00 | 79,00 | 79,00 | -3,42% | 898,00 |
| 03.11.2026 | 81,00 | 81,80 | 78,60 | 81,80 | -2,39% | 221,00 |
| 02.11.2026 | 86,80 | 87,60 | 83,80 | 83,80 | -3,23% | 110,00 |
| 30.10.2026 | 90,20 | 90,20 | 86,60 | 86,60 | -4,84% | - |
| 29.10.2026 | 92,80 | 92,80 | 91,00 | 91,00 | -4,21% | - |
| 28.10.2026 | 94,20 | 95,60 | 94,20 | 95,00 | 0,21% | 2,00 |
| 27.10.2026 | 95,80 | 96,00 | 94,60 | 94,80 | 0,64% | 305,00 |
| 26.10.2026 | 92,20 | 94,20 | 91,20 | 94,20 | 4,43% | 27,00 |
| 23.10.2026 | 87,80 | 90,20 | 86,00 | 90,20 | 2,50% | 33,00 |
| 22.10.2026 | 86,60 | 88,00 | 86,60 | 88,00 | 0,00% | 11,00 |
| 21.10.2026 | 84,60 | 88,00 | 84,60 | 88,00 | 3,04% | - |
| 20.10.2026 | 84,60 | 85,40 | 84,40 | 85,40 | 0,47% | - |
| 19.10.2026 | 82,80 | 85,40 | 82,00 | 85,00 | 4,94% | 64,00 |
| 16.10.2026 | 87,00 | 87,80 | 81,00 | 81,00 | -3,11% | 60,00 |
| 15.10.2026 | 81,60 | 83,60 | 80,40 | 83,60 | 0,24% | - |
| 14.10.2026 | 84,40 | 85,80 | 83,40 | 83,40 | -1,65% | 236,00 |
| 13.10.2026 | 85,40 | 86,60 | 84,80 | 84,80 | -4,07% | 264,00 |
| 12.10.2026 | 89,00 | 90,20 | 88,20 | 88,40 | 1,38% | 4,00 |
| 09.10.2026 | 85,80 | 87,20 | 84,80 | 87,20 | 4,56% | 143,00 |
| 08.10.2026 | 82,80 | 83,40 | 82,80 | 83,40 | -0,24% | 3,00 |
| 07.10.2026 | 84,40 | 84,40 | 83,60 | 83,60 | -2,11% | 2,00 |
| 06.10.2026 | 84,80 | 85,80 | 84,80 | 85,40 | 1,91% | 6,00 |
| 05.10.2026 | 84,00 | 84,00 | 81,40 | 83,80 | 0,72% | 238,00 |
| 02.10.2026 | 83,00 | 83,20 | 81,80 | 83,20 | 3,23% | 45,00 |
| 01.10.2026 | 81,80 | 82,40 | 80,60 | 80,60 | -0,49% | - |
| 30.09.2026 | 78,00 | 81,00 | 78,00 | 81,00 | 3,32% | 200,00 |
| 29.09.2026 | 77,80 | 78,40 | 77,40 | 78,40 | 1,55% | 359,00 |
| 28.09.2026 | 76,20 | 77,20 | 76,20 | 77,20 | -2,53% | 80,00 |
| 25.09.2026 | 80,20 | 80,60 | 78,80 | 79,20 | -1,00% | 26,00 |
| 24.09.2026 | 80,00 | 80,20 | 79,00 | 80,00 | 0,00% | 56,00 |
| 23.09.2026 | 78,20 | 80,00 | 78,20 | 80,00 | 2,83% | 50,00 |
| 22.09.2026 | 77,60 | 80,20 | 77,20 | 77,80 | 0,78% | 207,00 |
| 21.09.2026 | 76,20 | 77,60 | 76,20 | 77,20 | 0,52% | 1,00 |
| 18.09.2026 | 78,00 | 78,00 | 76,20 | 76,80 | -0,26% | 59,00 |
| 17.09.2026 | 74,60 | 77,00 | 74,60 | 77,00 | 3,77% | - |
| 16.09.2026 | 73,60 | 74,20 | 73,40 | 74,20 | -0,54% | 4,00 |
| 15.09.2026 | 73,60 | 74,60 | 73,00 | 74,60 | 1,91% | 40,00 |
| 14.09.2026 | 74,00 | 74,00 | 73,20 | 73,20 | 2,23% | - |
| 11.09.2026 | 72,20 | 72,20 | 70,80 | 71,60 | -3,24% | 1.606,00 |
| 10.09.2026 | 77,00 | 77,00 | 73,00 | 74,00 | -2,37% | 218,00 |
| 09.09.2026 | 75,60 | 76,20 | 75,60 | 75,80 | -2,57% | 160,00 |
| 08.09.2026 | 78,80 | 78,80 | 77,80 | 77,80 | 3,73% | - |
| 07.09.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -6,02% | 6,00 |
| 04.09.2026 | 83,20 | 83,20 | 79,80 | 79,80 | 0,00% | 1.504,00 |
| 03.09.2026 | 80,80 | 81,80 | 79,80 | 79,80 | 1,79% | 42,00 |
| 02.09.2026 | 78,60 | 78,60 | 78,40 | 78,40 | -2,97% | 1,00 |
| 01.09.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -3,58% | - |
| 31.08.2026 | 84,60 | 84,60 | 83,80 | 83,80 | -2,10% | 6,00 |
| 28.08.2026 | 85,20 | 92,20 | 84,20 | 85,60 | 18,23% | 2.868,00 |
| 27.08.2026 | 69,30 | 73,30 | 68,40 | 72,40 | 6,16% | - |
| 26.08.2026 | 68,60 | 68,60 | 68,20 | 68,20 | -3,13% | 172,00 |
| 25.08.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -1,68% | 35,00 |
| 24.08.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -2,72% | - |
| 21.08.2026 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 20.08.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -0,27% | - |
| 19.08.2026 | 72,60 | 73,80 | 72,60 | 73,80 | 0,00% | 69,00 |
| 18.08.2026 | 73,60 | 73,80 | 73,60 | 73,80 | 0,82% | 85,00 |
| 17.08.2026 | 73,20 | 73,20 | 72,80 | 73,20 | 0,00% | 116,00 |
| 14.08.2026 | 73,20 | 73,20 | 73,00 | 73,20 | 7,02% | 152,00 |
| 13.08.2026 | 67,00 | 68,60 | 67,00 | 68,40 | 3,32% | 42,00 |
| 12.08.2026 | 66,20 | 66,20 | 66,20 | 66,20 | 0,30% | 15,00 |
| 11.08.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,61% | - |
| 10.08.2026 | 65,40 | 65,60 | 65,40 | 65,60 | 1,86% | 25,00 |
| 07.08.2026 | 62,80 | 64,60 | 62,80 | 64,40 | 6,98% | 26,00 |
| 06.08.2026 | 60,00 | 60,20 | 59,60 | 60,20 | -0,66% | 139,00 |
| 05.08.2026 | 60,80 | 60,80 | 60,60 | 60,60 | -0,98% | 37,00 |
| 04.08.2026 | 61,20 | 61,20 | 61,00 | 61,20 | 2,00% | 577,00 |
| 03.08.2026 | 57,60 | 60,00 | 57,60 | 60,00 | 7,14% | 28,00 |
| 31.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 30.07.2026 | 55,60 | 56,00 | 55,60 | 56,00 | 0,72% | 52,00 |
| 29.07.2026 | 55,80 | 55,80 | 55,60 | 55,60 | 0,72% | 108,00 |
| 28.07.2026 | 53,60 | 55,20 | 53,60 | 55,20 | 1,85% | 341,00 |
| 27.07.2026 | 51,90 | 54,40 | 51,80 | 54,20 | 5,45% | - |
| 24.07.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 3,63% | - |
| 23.07.2026 | 50,40 | 50,40 | 49,60 | 49,60 | -3,88% | 24,00 |
| 22.07.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -3,01% | - |
| 21.07.2026 | 54,80 | 54,80 | 53,20 | 53,20 | -1,85% | 28,00 |
| 20.07.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,12% | - |
| 17.07.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,74% | - |
| 16.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -2,17% | - |
| 15.07.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 1,28% | - |
| 14.07.2026 | 54,70 | 55,00 | 51,50 | 54,50 | -1,09% | - |
| 13.07.2026 | 52,40 | 55,30 | 52,30 | 55,10 | 4,36% | - |
| 10.07.2026 | 55,60 | 55,60 | 52,80 | 52,80 | -3,30% | 236,00 |
| 09.07.2026 | 52,70 | 54,70 | 51,20 | 54,60 | 5,41% | - |
| 08.07.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 0,00% | 13,00 |
| 07.07.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 06.07.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 03.07.2026 | 50,90 | 50,90 | 50,60 | 50,80 | -0,39% | - |
| 02.07.2026 | 50,80 | 51,00 | 50,80 | 51,00 | -2,67% | 115,00 |
| 01.07.2026 | 49,80 | 52,50 | 49,80 | 52,40 | 5,65% | - |
| 30.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -2,36% | - |
| 29.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 3,67% | 4,00 |
| 26.06.2026 | 49,10 | 49,10 | 49,00 | 49,00 | 3,16% | 2,00 |