80,600€
2,28%
Echtzeit-Aktienkurs Elastic NV
Bid:
Ask:
Aktienkurse zur Elastic NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,00 | 80,80 | 76,50 | 80,60 | 2,28% | 3,00 |
| 11.11.2026 | 79,00 | 81,50 | 78,60 | 78,80 | 0,51% | 29,00 |
| 10.11.2026 | 80,60 | 82,60 | 76,00 | 78,40 | -2,73% | 240,00 |
| 09.11.2026 | 77,20 | 80,60 | 76,40 | 80,60 | 4,13% | 666,00 |
| 06.11.2026 | 75,20 | 78,70 | 74,20 | 77,40 | 4,03% | 764,00 |
| 05.11.2026 | 79,40 | 80,40 | 74,40 | 74,40 | -7,00% | 503,00 |
| 04.11.2026 | 80,20 | 83,40 | 76,80 | 80,00 | -1,36% | 236,00 |
| 03.11.2026 | 81,30 | 82,90 | 78,50 | 81,10 | -0,73% | 658,00 |
| 02.11.2026 | 87,60 | 88,70 | 81,20 | 81,70 | -6,20% | 1.116,00 |
| 30.10.2026 | 90,90 | 92,40 | 86,00 | 87,10 | -4,81% | 1.220,00 |
| 29.10.2026 | 94,50 | 95,20 | 90,00 | 91,50 | -0,87% | 632,00 |
| 28.10.2026 | 94,90 | 96,40 | 92,20 | 92,30 | -2,74% | 839,00 |
| 27.10.2026 | 95,00 | 96,20 | 92,90 | 94,90 | -0,11% | 841,00 |
| 26.10.2026 | 91,70 | 95,80 | 90,90 | 95,00 | 4,97% | 1.365,00 |
| 23.10.2026 | 87,70 | 91,80 | 86,60 | 90,50 | 3,43% | 118,00 |
| 22.10.2026 | 86,60 | 89,10 | 85,20 | 87,50 | -0,23% | 354,00 |
| 21.10.2026 | 85,50 | 88,60 | 85,10 | 87,70 | 1,98% | 219,00 |
| 20.10.2026 | 84,40 | 86,20 | 83,40 | 86,00 | 1,78% | 1.680,00 |
| 19.10.2026 | 82,70 | 85,60 | 81,50 | 84,50 | 3,43% | 372,00 |
| 16.10.2026 | 86,60 | 88,10 | 80,00 | 81,70 | -6,63% | 169,00 |
| 15.10.2026 | 85,80 | 88,20 | 85,60 | 87,50 | 8,02% | - |
| 14.10.2026 | 84,30 | 85,40 | 80,90 | 81,00 | -3,91% | 562,00 |
| 13.10.2026 | 85,30 | 87,20 | 84,00 | 84,30 | -1,40% | 1.514,00 |
| 12.10.2026 | 88,10 | 90,60 | 85,10 | 85,50 | -1,72% | 603,00 |
| 09.10.2026 | 85,10 | 88,00 | 84,30 | 87,00 | 2,23% | 901,00 |
| 08.10.2026 | 83,20 | 85,20 | 82,50 | 85,10 | 1,43% | 778,00 |
| 07.10.2026 | 84,20 | 85,40 | 83,10 | 83,90 | -0,94% | 282,00 |
| 06.10.2026 | 84,80 | 87,60 | 83,70 | 84,70 | -1,28% | 154,00 |
| 05.10.2026 | 83,80 | 86,00 | 81,00 | 85,80 | 2,75% | 1.385,00 |
| 02.10.2026 | 82,40 | 84,00 | 81,60 | 83,50 | 0,60% | - |
| 01.10.2026 | 81,80 | 83,20 | 80,10 | 83,00 | 2,22% | 1.064,00 |
| 30.09.2026 | 78,60 | 81,60 | 78,00 | 81,20 | 3,44% | - |
| 29.09.2026 | 77,10 | 79,60 | 76,50 | 78,50 | 1,42% | 175,00 |
| 28.09.2026 | 77,00 | 78,00 | 74,40 | 77,40 | 0,00% | 632,00 |
| 25.09.2026 | 80,40 | 81,20 | 76,60 | 77,40 | -3,73% | 1.652,00 |
| 24.09.2026 | 79,80 | 81,20 | 78,50 | 80,40 | 0,00% | 342,00 |
| 23.09.2026 | 78,20 | 80,40 | 77,90 | 80,40 | 4,01% | 295,00 |
| 22.09.2026 | 78,20 | 80,40 | 76,60 | 77,30 | -1,15% | 1.011,00 |
| 21.09.2026 | 76,40 | 78,60 | 75,60 | 78,20 | 3,03% | 22,00 |
| 18.09.2026 | 77,80 | 78,10 | 75,30 | 75,90 | -2,19% | 431,00 |
| 17.09.2026 | 74,80 | 78,20 | 73,10 | 77,60 | 4,72% | 1.425,00 |
| 16.09.2026 | 73,90 | 75,10 | 72,60 | 74,10 | 0,14% | 42,00 |
| 15.09.2026 | 73,60 | 76,00 | 72,30 | 74,00 | 0,14% | 576,00 |
| 14.09.2026 | 71,40 | 75,00 | 71,40 | 73,90 | 1,93% | 805,00 |
| 11.09.2026 | 72,20 | 73,10 | 70,70 | 72,50 | 0,14% | 65,00 |
| 10.09.2026 | 74,70 | 75,90 | 71,80 | 72,40 | -2,69% | 1.675,00 |
| 09.09.2026 | 76,20 | 76,40 | 73,90 | 74,40 | -2,11% | 600,00 |
| 08.09.2026 | 78,70 | 79,30 | 75,80 | 76,00 | -3,55% | 477,00 |
| 07.09.2026 | 79,00 | 79,10 | 78,60 | 78,80 | -0,13% | 723,00 |
| 04.09.2026 | 82,70 | 84,20 | 78,70 | 78,90 | -4,36% | 144,00 |
| 03.09.2026 | 77,20 | 83,00 | 76,80 | 82,50 | 4,70% | 221,00 |
| 02.09.2026 | 79,80 | 80,80 | 77,10 | 78,80 | -1,87% | 3.376,00 |
| 01.09.2026 | 84,00 | 84,20 | 79,20 | 80,30 | -4,06% | 684,00 |
| 31.08.2026 | 85,90 | 87,90 | 82,20 | 83,70 | -2,79% | 285,00 |
| 28.08.2026 | 85,00 | 93,00 | 82,40 | 86,10 | 3,73% | 1.478,00 |
| 27.08.2026 | 68,90 | 84,10 | 68,50 | 83,00 | 19,25% | 359,00 |
| 26.08.2026 | 69,20 | 69,90 | 67,60 | 69,60 | 0,87% | 159,00 |
| 25.08.2026 | 71,70 | 72,00 | 68,00 | 69,00 | -3,36% | 589,00 |
| 24.08.2026 | 73,20 | 74,20 | 70,20 | 71,40 | -2,46% | 1.252,00 |
| 21.08.2026 | 73,00 | 74,00 | 71,50 | 73,20 | -0,68% | 472,00 |
| 20.08.2026 | 74,80 | 75,20 | 73,00 | 73,70 | -1,07% | 761,00 |
| 19.08.2026 | 73,20 | 75,40 | 72,30 | 74,50 | 73,66% | 321,00 |
| 05.05.2026 | 43,50 | 44,30 | 42,50 | 42,90 | -0,92% | 297,00 |
| 04.05.2026 | 41,50 | 43,55 | 41,20 | 43,30 | 9,34% | 28,00 |
| 30.04.2026 | 40,40 | 40,65 | 38,80 | 39,60 | -1,74% | 120,00 |
| 29.04.2026 | 40,65 | 40,75 | 39,60 | 40,30 | -0,49% | 1.751,00 |
| 28.04.2026 | 40,75 | 42,95 | 40,40 | 40,50 | -0,61% | - |
| 27.04.2026 | 39,50 | 41,80 | 39,20 | 40,75 | 2,90% | 570,00 |
| 24.04.2026 | 39,25 | 39,85 | 38,10 | 39,60 | 1,28% | 184,00 |
| 23.04.2026 | 41,70 | 41,90 | 37,95 | 39,10 | -4,28% | 1.848,00 |
| 22.04.2026 | 41,55 | 42,10 | 40,80 | 40,85 | -1,21% | 396,00 |
| 21.04.2026 | 41,40 | 42,75 | 41,00 | 41,35 | -0,60% | 47,00 |
| 20.04.2026 | 40,20 | 41,75 | 40,00 | 41,60 | 2,97% | 905,00 |
| 17.04.2026 | 40,45 | 41,55 | 40,00 | 40,40 | 0,00% | 502,00 |
| 16.04.2026 | 40,30 | 41,95 | 40,10 | 40,40 | 0,50% | 5.298,00 |
| 15.04.2026 | 38,50 | 40,95 | 38,35 | 40,20 | 4,42% | 1.050,00 |
| 14.04.2026 | 38,80 | 39,50 | 38,00 | 38,50 | -0,77% | 76,00 |
| 13.04.2026 | 36,60 | 39,05 | 36,40 | 38,80 | 4,72% | 1.601,00 |
| 10.04.2026 | 38,45 | 38,80 | 35,85 | 37,05 | -3,64% | 434,00 |
| 09.04.2026 | 41,65 | 41,75 | 37,85 | 38,45 | -7,79% | 404,00 |
| 08.04.2026 | 44,35 | 44,50 | 41,50 | 41,70 | -3,14% | 997,00 |
| 07.04.2026 | 43,60 | 44,00 | 42,25 | 43,05 | -1,97% | 1.665,00 |
| 02.04.2026 | 42,41 | 44,64 | 42,10 | 43,92 | 1,99% | 96,00 |
| 01.04.2026 | 43,46 | 43,66 | 41,97 | 43,06 | -0,44% | 530,00 |
| 31.03.2026 | 43,62 | 44,17 | 42,53 | 43,25 | 0,46% | 84,00 |
| 30.03.2026 | 42,32 | 44,54 | 42,27 | 43,05 | 2,32% | 523,00 |
| 27.03.2026 | 44,78 | 44,83 | 41,28 | 42,08 | -5,68% | 448,00 |
| 26.03.2026 | 42,99 | 45,16 | 42,65 | 44,61 | 3,24% | 800,00 |
| 25.03.2026 | 43,23 | 44,29 | 42,13 | 43,21 | 0,19% | 597,00 |
| 24.03.2026 | 45,62 | 46,00 | 42,76 | 43,13 | -5,45% | 687,00 |
| 23.03.2026 | 45,64 | 47,13 | 45,18 | 45,62 | -1,62% | 288,00 |
| 20.03.2026 | 47,63 | 47,88 | 45,59 | 46,37 | -2,85% | 225,00 |
| 19.03.2026 | 48,64 | 49,44 | 46,77 | 47,73 | -1,60% | - |
| 18.03.2026 | 48,38 | 49,11 | 47,43 | 48,50 | 0,94% | 202,00 |
| 17.03.2026 | 46,45 | 48,85 | 45,99 | 48,05 | 3,81% | 47,00 |
| 16.03.2026 | 45,47 | 47,09 | 44,93 | 46,29 | 2,91% | 219,00 |
| 13.03.2026 | 44,83 | 45,80 | 44,53 | 44,98 | 0,09% | 36,00 |
| 12.03.2026 | 45,30 | 47,32 | 44,73 | 44,94 | -1,33% | 240,00 |
| 11.03.2026 | 44,74 | 46,72 | 44,22 | 45,54 | 1,77% | 210,00 |
| 10.03.2026 | 45,76 | 46,58 | 43,77 | 44,75 | -2,25% | 78,00 |