532,700€
2,94%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 520,40 | 533,40 | 520,00 | 532,70 | 2,94% | 2.444,00 |
| 29.01.2025 | 509,20 | 518,40 | 508,40 | 517,50 | 2,88% | 2.328,00 |
| 28.01.2025 | 490,65 | 506,20 | 490,25 | 503,00 | 3,57% | 1.639,00 |
| 27.01.2025 | 477,70 | 490,80 | 454,55 | 485,65 | 0,67% | 5.216,00 |
| 24.01.2025 | 476,55 | 485,40 | 476,55 | 482,40 | 1,23% | 1.444,00 |
| 23.01.2025 | 473,95 | 479,30 | 468,85 | 476,55 | -0,69% | 2.362,00 |
| 22.01.2025 | 477,80 | 490,00 | 477,25 | 479,85 | 3,58% | 3.407,00 |
| 21.01.2025 | 466,50 | 481,55 | 460,90 | 463,25 | 0,87% | 2.586,00 |
| 20.01.2025 | 469,25 | 475,40 | 459,25 | 459,25 | -2,56% | 381,00 |
| 17.01.2025 | 478,15 | 480,90 | 466,20 | 471,30 | -2,28% | 2.434,00 |
| 16.01.2025 | 478,40 | 485,35 | 477,35 | 482,30 | 1,96% | 1.107,00 |
| 15.01.2025 | 451,90 | 476,45 | 449,90 | 473,05 | 4,26% | 1.620,00 |
| 14.01.2025 | 449,25 | 456,25 | 449,15 | 453,70 | 0,59% | 2.331,00 |
| 13.01.2025 | 447,90 | 453,85 | 436,85 | 451,05 | 0,16% | 2.000,00 |
| 10.01.2025 | 464,80 | 467,40 | 446,65 | 450,35 | -2,93% | 2.149,00 |
| 09.01.2025 | 459,95 | 467,80 | 459,30 | 463,95 | 1,06% | 557,00 |
| 08.01.2025 | 452,30 | 459,95 | 448,30 | 459,10 | 3,31% | 1.632,00 |
| 07.01.2025 | 450,40 | 451,80 | 439,55 | 444,40 | -1,10% | 821,00 |
| 06.01.2025 | 452,95 | 455,70 | 444,55 | 449,35 | -0,92% | 2.486,00 |
| 03.01.2025 | 446,85 | 456,90 | 444,50 | 453,50 | 1,48% | 1.174,00 |
| 02.01.2025 | 435,95 | 447,25 | 430,45 | 446,90 | 3,76% | 1.145,00 |
| 30.12.2024 | 434,90 | 437,60 | 430,70 | 430,70 | -1,29% | 218,00 |
| 27.12.2024 | 436,45 | 441,00 | 432,25 | 436,35 | -0,27% | 719,00 |
| 23.12.2024 | 442,55 | 446,00 | 434,90 | 437,55 | -1,14% | 1.084,00 |
| 20.12.2024 | 433,10 | 443,05 | 421,35 | 442,60 | 0,92% | 3.083,00 |
| 19.12.2024 | 431,45 | 443,05 | 425,00 | 438,55 | -1,28% | 3.702,00 |
| 18.12.2024 | 456,85 | 458,45 | 443,80 | 444,25 | -2,67% | 2.177,00 |
| 17.12.2024 | 465,80 | 466,75 | 451,35 | 456,45 | -1,89% | 1.942,00 |
| 16.12.2024 | 462,20 | 467,10 | 454,55 | 465,25 | 2,23% | 1.840,00 |
| 13.12.2024 | 461,40 | 463,60 | 452,45 | 455,10 | -1,70% | 1.091,00 |
| 12.12.2024 | 454,80 | 464,50 | 450,75 | 462,95 | 2,88% | 930,00 |
| 11.12.2024 | 448,10 | 455,50 | 447,20 | 450,00 | -1,45% | 1.511,00 |
| 10.12.2024 | 458,45 | 464,20 | 450,50 | 456,60 | -0,80% | 1.458,00 |
| 09.12.2024 | 471,75 | 473,40 | 455,00 | 460,30 | -0,88% | 1.913,00 |
| 06.12.2024 | 463,55 | 469,00 | 461,05 | 464,40 | 0,91% | 1.787,00 |
| 05.12.2024 | 476,15 | 479,90 | 455,45 | 460,20 | -3,22% | 2.818,00 |
| 04.12.2024 | 474,00 | 479,65 | 469,95 | 475,50 | 2,61% | 2.371,00 |
| 03.12.2024 | 456,05 | 465,55 | 450,70 | 463,40 | 1,89% | 1.197,00 |
| 02.12.2024 | 452,45 | 460,30 | 452,25 | 454,80 | 0,97% | 1.060,00 |
| 29.11.2024 | 455,15 | 455,55 | 449,55 | 450,45 | -1,17% | 1.137,00 |
| 28.11.2024 | 449,95 | 457,80 | 449,00 | 455,80 | 0,47% | 534,00 |
| 27.11.2024 | 453,70 | 458,15 | 449,05 | 453,65 | -1,29% | 1.433,00 |
| 26.11.2024 | 455,60 | 460,90 | 452,60 | 459,60 | 2,19% | 1.623,00 |
| 25.11.2024 | 459,45 | 461,50 | 444,70 | 449,75 | -1,82% | 1.673,00 |
| 22.11.2024 | 448,00 | 461,50 | 447,65 | 458,10 | 2,29% | 1.185,00 |
| 21.11.2024 | 444,30 | 451,30 | 442,15 | 447,85 | 1,63% | 1.608,00 |
| 20.11.2024 | 441,45 | 447,40 | 438,55 | 440,65 | 2,13% | 1.171,00 |
| 19.11.2024 | 429,65 | 435,05 | 425,60 | 431,45 | -0,52% | 1.896,00 |
| 18.11.2024 | 437,15 | 441,00 | 429,00 | 433,70 | -1,84% | 1.735,00 |
| 15.11.2024 | 449,95 | 452,20 | 441,80 | 441,85 | -3,86% | 1.902,00 |
| 14.11.2024 | 441,90 | 459,60 | 440,90 | 459,60 | 4,81% | 2.029,00 |
| 13.11.2024 | 421,65 | 439,75 | 416,25 | 438,50 | 12,23% | 6.116,00 |
| 12.11.2024 | 386,35 | 394,45 | 385,00 | 390,70 | 1,15% | 2.054,00 |
| 11.11.2024 | 378,10 | 387,95 | 377,00 | 386,25 | 2,88% | 1.836,00 |
| 08.11.2024 | 373,95 | 375,45 | 369,20 | 375,45 | 1,16% | 859,00 |
| 07.11.2024 | 368,85 | 373,05 | 362,45 | 371,15 | 3,88% | 1.639,00 |
| 06.11.2024 | 353,10 | 370,40 | 351,15 | 357,30 | 2,14% | 2.096,00 |
| 05.11.2024 | 347,80 | 351,90 | 347,10 | 349,80 | 0,16% | 936,00 |
| 04.11.2024 | 351,65 | 355,60 | 347,95 | 349,25 | -1,79% | 1.315,00 |
| 01.11.2024 | 357,50 | 357,85 | 351,45 | 355,60 | 0,21% | 925,00 |
| 31.10.2024 | 361,35 | 362,85 | 353,65 | 354,85 | -2,65% | 1.184,00 |
| 30.10.2024 | 365,70 | 365,70 | 359,00 | 364,50 | 0,41% | 612,00 |
| 29.10.2024 | 356,40 | 363,00 | 356,00 | 363,00 | 2,05% | 824,00 |
| 28.10.2024 | 354,65 | 360,00 | 351,50 | 355,70 | 1,24% | 793,00 |
| 25.10.2024 | 348,65 | 351,95 | 347,95 | 351,35 | -0,16% | 470,00 |
| 24.10.2024 | 355,95 | 356,00 | 350,55 | 351,90 | -1,15% | 652,00 |
| 23.10.2024 | 358,95 | 361,90 | 355,60 | 356,00 | 0,54% | 1.303,00 |
| 22.10.2024 | 353,30 | 357,45 | 352,10 | 354,10 | 1,40% | 778,00 |
| 21.10.2024 | 348,60 | 352,50 | 347,15 | 349,20 | -0,70% | 813,00 |
| 18.10.2024 | 342,60 | 352,50 | 340,70 | 351,65 | 2,67% | 630,00 |
| 17.10.2024 | 342,35 | 345,50 | 340,00 | 342,50 | 0,54% | 301,00 |
| 16.10.2024 | 341,65 | 345,70 | 339,80 | 340,65 | 0,77% | 395,00 |
| 15.10.2024 | 341,95 | 344,45 | 335,45 | 338,05 | -0,87% | 778,00 |
| 14.10.2024 | 344,05 | 345,20 | 340,80 | 341,00 | -0,97% | 543,00 |
| 11.10.2024 | 345,85 | 346,95 | 343,30 | 344,35 | -0,66% | 267,00 |
| 10.10.2024 | 339,85 | 347,05 | 339,85 | 346,65 | 1,97% | 589,00 |
| 09.10.2024 | 336,10 | 342,05 | 335,40 | 339,95 | 0,35% | 726,00 |
| 08.10.2024 | 329,55 | 338,75 | 327,70 | 338,75 | 1,03% | 1.091,00 |
| 07.10.2024 | 338,50 | 338,50 | 331,60 | 335,30 | -0,33% | 603,00 |
| 04.10.2024 | 339,00 | 345,00 | 336,40 | 336,40 | -0,99% | 464,00 |
| 03.10.2024 | 339,60 | 344,40 | 336,80 | 339,75 | 0,18% | 465,00 |
| 02.10.2024 | 337,95 | 340,45 | 336,30 | 339,15 | 1,31% | 572,00 |
| 01.10.2024 | 331,45 | 337,20 | 331,45 | 334,75 | 0,98% | 504,00 |
| 30.09.2024 | 329,75 | 334,10 | 329,30 | 331,50 | 0,18% | 374,00 |
| 27.09.2024 | 340,65 | 341,60 | 329,30 | 330,90 | -1,28% | 774,00 |
| 26.09.2024 | 348,15 | 348,70 | 333,90 | 335,20 | -2,59% | 1.293,00 |
| 25.09.2024 | 338,30 | 344,10 | 334,45 | 344,10 | 1,46% | 659,00 |
| 24.09.2024 | 332,10 | 340,75 | 332,00 | 339,15 | 2,18% | 847,00 |
| 23.09.2024 | 328,55 | 333,60 | 327,20 | 331,90 | 1,67% | 460,00 |
| 20.09.2024 | 322,55 | 328,00 | 322,55 | 326,45 | -0,68% | 481,00 |
| 19.09.2024 | 312,05 | 330,05 | 312,00 | 328,70 | 5,69% | 812,00 |
| 18.09.2024 | 308,35 | 311,40 | 307,25 | 311,00 | 1,19% | 300,00 |
| 17.09.2024 | 303,75 | 311,45 | 303,75 | 307,35 | 0,94% | 519,00 |
| 16.09.2024 | 304,60 | 306,65 | 303,00 | 304,50 | -1,20% | 505,00 |
| 13.09.2024 | 306,35 | 308,25 | 303,35 | 308,20 | -0,11% | 110,00 |
| 12.09.2024 | 305,00 | 310,20 | 305,00 | 308,55 | 3,38% | 500,00 |
| 11.09.2024 | 295,15 | 301,30 | 294,55 | 298,45 | 0,66% | 478,00 |
| 10.09.2024 | 291,85 | 296,65 | 291,40 | 296,50 | 0,70% | 510,00 |
| 09.09.2024 | 292,05 | 296,55 | 291,30 | 294,45 | 1,15% | 397,00 |
| 06.09.2024 | 295,60 | 298,35 | 289,95 | 291,10 | -1,20% | 463,00 |