340,500€
-0,34%
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 | 342,40 | 345,38 | 338,42 | 338,83 | -1,03% | 20,00 |
| 16.10.2024 | 342,88 | 345,92 | 338,80 | 342,35 | 0,03% | - |
| 15.10.2024 | 341,83 | 344,50 | 334,40 | 342,25 | 0,19% | - |
| 14.10.2024 | 342,95 | 345,67 | 339,70 | 341,60 | -0,10% | 5,00 |
| 11.10.2024 | 345,60 | 348,70 | 341,00 | 341,95 | -1,11% | 100,00 |
| 10.10.2024 | 341,48 | 350,90 | 339,55 | 345,77 | 1,12% | 183,00 |
| 09.10.2024 | 336,48 | 343,63 | 335,42 | 341,95 | 1,37% | 4,00 |
| 08.10.2024 | 330,33 | 339,15 | 328,30 | 337,33 | 2,01% | 1.500,00 |
| 07.10.2024 | 338,98 | 340,92 | 330,52 | 330,67 | -2,28% | 201,00 |
| 04.10.2024 | 338,55 | 345,83 | 331,98 | 338,38 | 0,16% | 3,00 |
| 03.10.2024 | 338,63 | 342,10 | 336,35 | 337,83 | -0,40% | 8,00 |
| 02.10.2024 | 338,42 | 341,65 | 336,35 | 339,17 | -0,01% | 52,00 |
| 01.10.2024 | 330,20 | 339,58 | 329,67 | 339,20 | 2,51% | - |
| 30.09.2024 | 330,70 | 334,15 | 327,77 | 330,90 | 0,06% | 18,00 |
| 27.09.2024 | 339,48 | 341,65 | 328,33 | 330,70 | -2,49% | 70,00 |
| 26.09.2024 | 347,88 | 349,13 | 333,73 | 339,15 | -1,74% | 154,00 |
| 25.09.2024 | 338,85 | 347,33 | 329,90 | 345,15 | 1,41% | - |
| 24.09.2024 | 332,50 | 342,35 | 331,83 | 340,35 | 2,49% | 120,00 |
| 23.09.2024 | 327,85 | 333,58 | 326,38 | 332,08 | 1,58% | 14,00 |
| 20.09.2024 | 322,00 | 328,65 | 321,83 | 326,90 | 1,34% | 53,00 |
| 19.09.2024 | 313,80 | 330,83 | 312,42 | 322,58 | 4,16% | 25,00 |
| 18.09.2024 | 308,15 | 311,60 | 305,98 | 309,70 | 0,63% | 60,00 |
| 17.09.2024 | 304,75 | 311,95 | 303,42 | 307,77 | 1,13% | - |
| 16.09.2024 | 304,17 | 309,45 | 302,27 | 304,35 | -0,23% | - |
| 13.09.2024 | 304,38 | 310,75 | 303,48 | 305,05 | 0,02% | 30,00 |
| 12.09.2024 | 306,58 | 310,20 | 304,55 | 304,98 | -0,14% | 42,00 |
| 11.09.2024 | 294,05 | 306,13 | 291,02 | 305,40 | 2,96% | 15,00 |
| 10.09.2024 | 292,45 | 297,83 | 289,98 | 296,63 | 1,07% | - |
| 09.09.2024 | 293,00 | 297,92 | 291,17 | 293,48 | 0,82% | - |
| 06.09.2024 | 294,23 | 299,15 | 288,10 | 291,10 | -1,66% | - |
| 05.09.2024 | 296,80 | 301,63 | 291,23 | 296,02 | -0,35% | - |
| 04.09.2024 | 296,02 | 303,38 | 292,33 | 297,08 | -0,18% | 40,00 |
| 03.09.2024 | 308,52 | 310,55 | 295,60 | 297,63 | -3,90% | 10,00 |
| 02.09.2024 | 309,80 | 311,15 | 303,45 | 309,70 | -0,14% | 3,00 |
| 30.08.2024 | 308,80 | 311,15 | 304,95 | 310,13 | 1,03% | - |
| 29.08.2024 | 298,55 | 310,88 | 298,55 | 306,95 | 1,10% | - |
| 28.08.2024 | 304,27 | 306,48 | 300,60 | 303,60 | 0,02% | 500,00 |
| 27.08.2024 | 301,33 | 307,10 | 297,67 | 303,55 | 0,80% | 50,00 |
| 26.08.2024 | 306,27 | 310,38 | 298,63 | 301,15 | -1,61% | 150,00 |
| 23.08.2024 | 309,13 | 312,08 | 304,58 | 306,08 | -0,67% | 97,00 |
| 22.08.2024 | 308,30 | 315,40 | 306,45 | 308,13 | -0,02% | - |
| 21.08.2024 | 311,65 | 313,77 | 307,83 | 308,20 | -0,98% | 6,00 |
| 20.08.2024 | 311,75 | 314,30 | 308,30 | 311,25 | 0,10% | - |
| 19.08.2024 | 304,92 | 312,50 | 303,77 | 310,92 | 1,65% | 127,00 |
| 16.08.2024 | 306,73 | 310,95 | 302,92 | 305,88 | 0,00% | 45,00 |
| 15.08.2024 | 305,00 | 311,48 | 304,02 | 305,88 | 0,77% | 158,00 |
| 14.08.2024 | 304,15 | 306,73 | 301,35 | 303,52 | -0,29% | 22,00 |
| 13.08.2024 | 312,25 | 315,13 | 303,65 | 304,40 | -2,19% | 24,00 |
| 12.08.2024 | 311,65 | 314,45 | 308,40 | 311,20 | 0,02% | 15,00 |
| 09.08.2024 | 310,10 | 314,50 | 305,20 | 311,13 | 0,41% | 25,00 |
| 08.08.2024 | 298,27 | 311,17 | 293,15 | 309,85 | 4,61% | 5,00 |
| 07.08.2024 | 302,23 | 312,67 | 295,70 | 296,20 | -1,04% | 480,00 |
| 06.08.2024 | 300,17 | 302,67 | 291,08 | 299,30 | 1,11% | 58,00 |
| 05.08.2024 | 286,48 | 297,35 | 268,00 | 296,00 | -2,40% | 159,00 |
| 02.08.2024 | 306,10 | 308,65 | 292,50 | 303,27 | -2,77% | 22,00 |
| 01.08.2024 | 320,40 | 332,20 | 310,73 | 311,92 | -1,82% | 5,00 |
| 31.07.2024 | 309,02 | 318,33 | 303,95 | 317,70 | 4,03% | 120,00 |
| 30.07.2024 | 299,15 | 309,63 | 298,08 | 305,40 | 2,06% | 27,00 |
| 29.07.2024 | 296,48 | 303,38 | 295,30 | 299,23 | 0,90% | 29,00 |
| 26.07.2024 | 304,33 | 308,48 | 294,67 | 296,55 | -2,21% | 3,00 |
| 25.07.2024 | 311,02 | 314,05 | 298,95 | 303,25 | -2,41% | 40,00 |
| 24.07.2024 | 306,17 | 318,83 | 303,42 | 310,75 | 1,91% | 120,00 |
| 23.07.2024 | 270,65 | 316,00 | 264,05 | 304,92 | 12,43% | 351,00 |
| 22.07.2024 | 272,75 | 276,02 | 266,63 | 271,23 | -0,01% | - |
| 19.07.2024 | 267,38 | 274,05 | 263,80 | 271,25 | 1,85% | 40,00 |
| 18.07.2024 | 270,55 | 273,38 | 264,05 | 266,33 | -1,21% | 21,00 |
| 17.07.2024 | 272,60 | 275,05 | 266,08 | 269,60 | -1,52% | 118,00 |
| 16.07.2024 | 278,13 | 281,08 | 271,00 | 273,77 | -1,29% | - |
| 15.07.2024 | 278,48 | 282,33 | 274,58 | 277,35 | 0,08% | - |
| 12.07.2024 | 276,73 | 282,08 | 274,45 | 277,13 | 0,08% | 55,00 |
| 11.07.2024 | 286,00 | 288,58 | 273,42 | 276,90 | -1,70% | 32,00 |
| 10.07.2024 | 287,48 | 288,40 | 280,45 | 281,67 | -2,26% | 370,00 |
| 09.07.2024 | 290,52 | 292,85 | 287,20 | 288,20 | -0,54% | 100,00 |
| 08.07.2024 | 292,33 | 297,88 | 285,52 | 289,77 | -0,86% | 7,00 |
| 05.07.2024 | 293,60 | 293,60 | 289,45 | 292,27 | -0,38% | 800,00 |
| 04.07.2024 | 292,05 | 295,73 | 288,50 | 293,40 | 0,58% | 54,00 |
| 03.07.2024 | 293,70 | 295,77 | 287,58 | 291,70 | -0,69% | 320,00 |
| 02.07.2024 | 291,98 | 295,13 | 288,42 | 293,73 | 0,48% | 9,00 |
| 01.07.2024 | 292,92 | 295,58 | 285,35 | 292,33 | -0,28% | 47,00 |
| 28.06.2024 | 295,75 | 298,73 | 285,75 | 293,15 | -0,56% | 79,00 |
| 27.06.2024 | 297,65 | 302,70 | 293,42 | 294,80 | -1,24% | 58,00 |
| 26.06.2024 | 301,20 | 302,25 | 295,75 | 298,50 | -0,47% | 323,00 |
| 25.06.2024 | 293,77 | 301,52 | 292,17 | 299,90 | 2,22% | 955,00 |
| 24.06.2024 | 297,00 | 300,73 | 289,55 | 293,40 | -1,29% | 3,00 |
| 21.06.2024 | 293,48 | 298,20 | 287,95 | 297,23 | 1,37% | 84,00 |
| 20.06.2024 | 289,50 | 295,75 | 287,50 | 293,20 | 1,55% | - |
| 19.06.2024 | 288,85 | 307,65 | 283,30 | 288,73 | 0,15% | 153,00 |
| 18.06.2024 | 290,35 | 294,40 | 284,63 | 288,30 | -0,60% | 20,00 |
| 17.06.2024 | 292,60 | 296,15 | 289,52 | 290,05 | -0,81% | 32,00 |
| 14.06.2024 | 283,60 | 296,67 | 279,40 | 292,42 | 2,61% | 40,00 |
| 13.06.2024 | 293,95 | 294,40 | 279,40 | 285,00 | -2,42% | 140,00 |
| 12.06.2024 | 288,90 | 292,30 | 285,23 | 292,08 | 1,21% | 87,00 |
| 11.06.2024 | 286,88 | 294,25 | 284,83 | 288,58 | 0,50% | - |
| 10.06.2024 | 285,20 | 289,95 | 281,55 | 287,15 | 0,63% | 32,00 |
| 07.06.2024 | 293,67 | 295,25 | 284,85 | 285,35 | -2,74% | 13,00 |
| 06.06.2024 | 298,60 | 302,50 | 291,95 | 293,40 | -1,73% | 110,00 |
| 05.06.2024 | 299,88 | 303,95 | 296,58 | 298,55 | -0,56% | 78,00 |
| 04.06.2024 | 287,77 | 300,25 | 286,40 | 300,23 | 4,36% | 42,00 |
| 03.06.2024 | 274,25 | 291,92 | 272,30 | 287,67 | 5,18% | 59,00 |
| 31.05.2024 | 280,58 | 281,10 | 269,23 | 273,50 | -2,81% | 20,00 |