342,825€
0,64%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 297,00 | 300,45 | 292,05 | 294,65 | -2,11% | 537,00 |
| 04.09.2024 | 295,20 | 302,90 | 293,05 | 301,00 | -0,64% | 1.381,00 |
| 03.09.2024 | 308,55 | 310,00 | 302,15 | 302,95 | -1,45% | 654,00 |
| 02.09.2024 | 308,05 | 308,35 | 305,60 | 307,40 | 0,34% | 291,00 |
| 30.08.2024 | 308,80 | 309,60 | 305,80 | 306,35 | -0,92% | 380,00 |
| 29.08.2024 | 302,05 | 311,10 | 300,45 | 309,20 | 2,54% | 576,00 |
| 28.08.2024 | 304,75 | 306,15 | 300,85 | 301,55 | -1,11% | 303,00 |
| 27.08.2024 | 300,60 | 305,35 | 297,45 | 304,95 | 1,03% | 581,00 |
| 26.08.2024 | 306,45 | 308,30 | 299,20 | 301,85 | -1,50% | 526,00 |
| 23.08.2024 | 309,50 | 310,90 | 304,90 | 306,45 | -1,08% | 535,00 |
| 22.08.2024 | 309,00 | 315,00 | 307,15 | 309,80 | -0,45% | 829,00 |
| 21.08.2024 | 312,00 | 314,75 | 310,50 | 311,20 | -0,34% | 725,00 |
| 20.08.2024 | 312,45 | 314,00 | 310,25 | 312,25 | 0,76% | 682,00 |
| 19.08.2024 | 306,25 | 310,35 | 303,85 | 309,90 | 0,96% | 1.334,00 |
| 16.08.2024 | 309,75 | 309,75 | 303,25 | 306,95 | -0,05% | 966,00 |
| 15.08.2024 | 307,30 | 310,80 | 305,00 | 307,10 | 0,39% | 2.006,00 |
| 14.08.2024 | 303,55 | 306,55 | 301,95 | 305,90 | -1,16% | 847,00 |
| 13.08.2024 | 313,05 | 314,25 | 308,15 | 309,50 | -0,69% | 698,00 |
| 12.08.2024 | 310,15 | 314,60 | 308,70 | 311,65 | 0,16% | 1.680,00 |
| 09.08.2024 | 311,45 | 314,25 | 306,15 | 311,15 | 1,93% | 2.499,00 |
| 08.08.2024 | 296,30 | 306,85 | 294,30 | 305,25 | 0,11% | 5.071,00 |
| 07.08.2024 | 306,00 | 314,40 | 297,50 | 304,90 | 1,48% | 1.546,00 |
| 06.08.2024 | 297,00 | 301,75 | 292,55 | 300,45 | 2,30% | 2.358,00 |
| 05.08.2024 | 283,40 | 293,70 | 268,40 | 293,70 | -1,28% | 6.582,00 |
| 02.08.2024 | 308,15 | 308,15 | 292,75 | 297,50 | -5,35% | 3.099,00 |
| 01.08.2024 | 319,30 | 331,45 | 314,30 | 314,30 | 0,64% | 2.318,00 |
| 31.07.2024 | 308,50 | 312,30 | 304,95 | 312,30 | 1,84% | 1.567,00 |
| 30.07.2024 | 299,25 | 306,95 | 298,40 | 306,65 | 3,37% | 1.104,00 |
| 29.07.2024 | 299,70 | 302,90 | 296,30 | 296,65 | -1,26% | 1.249,00 |
| 26.07.2024 | 306,65 | 308,75 | 299,55 | 300,45 | -1,89% | 1.018,00 |
| 25.07.2024 | 310,85 | 314,15 | 299,55 | 306,25 | -1,81% | 3.111,00 |
| 24.07.2024 | 305,75 | 317,95 | 304,40 | 311,90 | 1,84% | 3.318,00 |
| 23.07.2024 | 271,60 | 315,00 | 259,90 | 306,25 | 14,46% | 6.993,00 |
| 22.07.2024 | 273,40 | 275,60 | 267,05 | 267,55 | -1,80% | 819,00 |
| 19.07.2024 | 266,95 | 273,60 | 265,00 | 272,45 | 2,42% | 1.101,00 |
| 18.07.2024 | 269,05 | 273,00 | 266,00 | 266,00 | -1,19% | 2.048,00 |
| 17.07.2024 | 271,00 | 273,40 | 266,60 | 269,20 | -2,64% | 1.687,00 |
| 16.07.2024 | 278,50 | 281,00 | 271,25 | 276,50 | -1,55% | 1.514,00 |
| 15.07.2024 | 278,95 | 281,95 | 274,85 | 280,85 | 0,63% | 642,00 |
| 12.07.2024 | 276,30 | 281,10 | 275,05 | 279,10 | 1,56% | 589,00 |
| 11.07.2024 | 286,20 | 288,30 | 274,80 | 274,80 | -2,98% | 1.732,00 |
| 10.07.2024 | 284,90 | 287,90 | 280,20 | 283,25 | -2,16% | 2.581,00 |
| 09.07.2024 | 290,30 | 291,10 | 288,10 | 289,50 | -0,62% | 641,00 |
| 08.07.2024 | 292,55 | 297,05 | 288,80 | 291,30 | -0,24% | 898,00 |
| 05.07.2024 | 291,80 | 293,25 | 289,85 | 292,00 | 0,41% | 495,00 |
| 04.07.2024 | 292,00 | 297,15 | 289,45 | 290,80 | -0,38% | 784,00 |
| 03.07.2024 | 294,00 | 295,70 | 287,85 | 291,90 | 0,10% | 1.731,00 |
| 02.07.2024 | 291,40 | 294,90 | 289,85 | 291,60 | 0,07% | 1.381,00 |
| 01.07.2024 | 293,00 | 294,60 | 285,60 | 291,40 | 0,87% | 1.023,00 |
| 28.06.2024 | 296,00 | 298,50 | 286,30 | 288,90 | -2,27% | 818,00 |
| 27.06.2024 | 299,35 | 300,95 | 295,60 | 295,60 | -1,17% | 897,00 |
| 26.06.2024 | 298,85 | 302,75 | 298,00 | 299,10 | 0,64% | 466,00 |
| 25.06.2024 | 293,45 | 297,30 | 292,15 | 297,20 | 1,00% | 1.101,00 |
| 24.06.2024 | 296,10 | 300,90 | 292,15 | 294,25 | 0,72% | 1.118,00 |
| 21.06.2024 | 288,85 | 294,20 | 288,85 | 292,15 | 0,09% | 382,00 |
| 20.06.2024 | 293,15 | 294,30 | 288,95 | 291,90 | -0,43% | 478,00 |
| 19.06.2024 | 291,00 | 293,30 | 285,35 | 293,15 | 2,16% | 813,00 |
| 18.06.2024 | 292,05 | 293,35 | 285,00 | 286,95 | -1,86% | 933,00 |
| 17.06.2024 | 294,45 | 295,40 | 290,65 | 292,40 | -0,02% | 508,00 |
| 14.06.2024 | 285,10 | 296,40 | 282,10 | 292,45 | 3,32% | 2.327,00 |
| 13.06.2024 | 294,05 | 295,05 | 280,00 | 283,05 | -2,08% | 655,00 |
| 12.06.2024 | 288,80 | 291,90 | 285,65 | 289,05 | -0,77% | 1.436,00 |
| 11.06.2024 | 289,45 | 296,60 | 285,95 | 291,30 | 0,95% | 1.761,00 |
| 10.06.2024 | 284,15 | 289,45 | 281,45 | 288,55 | -0,40% | 2.183,00 |
| 07.06.2024 | 294,10 | 295,90 | 288,95 | 289,70 | -2,13% | 426,00 |
| 06.06.2024 | 298,50 | 301,75 | 296,00 | 296,00 | -1,27% | 721,00 |
| 05.06.2024 | 299,55 | 303,95 | 297,60 | 299,80 | 2,27% | 1.290,00 |
| 04.06.2024 | 287,90 | 296,75 | 286,00 | 293,15 | 2,34% | 1.534,00 |
| 03.06.2024 | 272,15 | 291,00 | 272,15 | 286,45 | 5,80% | 2.144,00 |
| 31.05.2024 | 281,10 | 281,10 | 270,10 | 270,75 | -3,99% | 538,00 |