444,350€
0,42%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 444,00 | 447,42 | 434,40 | 438,48 | -0,74% | 3,00 |
| 20.12.2024 | 436,30 | 444,95 | 420,52 | 441,75 | 1,05% | 237,00 |
| 19.12.2024 | 426,60 | 441,85 | 426,60 | 437,15 | 1,11% | 393,00 |
| 18.12.2024 | 453,10 | 455,00 | 431,15 | 432,35 | -4,19% | 288,00 |
| 17.12.2024 | 459,70 | 462,50 | 451,25 | 451,25 | -1,86% | 43,00 |
| 13.12.2024 | 459,05 | 460,50 | 454,65 | 459,80 | 0,12% | 32,00 |
| 12.12.2024 | 454,55 | 463,25 | 452,80 | 459,25 | 1,41% | 112,00 |
| 11.12.2024 | 447,40 | 452,85 | 447,40 | 452,85 | 2,40% | 10,00 |
| 10.12.2024 | 454,65 | 458,20 | 442,25 | 442,25 | -3,50% | 21,00 |
| 09.12.2024 | 473,00 | 473,00 | 458,30 | 458,30 | -1,96% | 32,00 |
| 06.12.2024 | 466,45 | 467,45 | 466,45 | 467,45 | 0,42% | 6,00 |
| 05.12.2024 | 475,70 | 477,00 | 464,45 | 465,50 | -2,54% | 209,00 |
| 04.12.2024 | 469,95 | 477,65 | 469,95 | 477,65 | 2,08% | 33,00 |
| 03.12.2024 | 456,40 | 467,90 | 456,40 | 467,90 | 2,55% | 12,00 |
| 02.12.2024 | 450,85 | 456,25 | 450,85 | 456,25 | 1,23% | 61,00 |
| 29.11.2024 | 452,85 | 452,85 | 450,70 | 450,70 | -0,76% | 3,00 |
| 28.11.2024 | 451,85 | 455,95 | 451,85 | 454,15 | 1,24% | 38,00 |
| 27.11.2024 | 452,50 | 454,90 | 448,60 | 448,60 | -1,29% | 57,00 |
| 26.11.2024 | 456,95 | 456,95 | 454,45 | 454,45 | -0,72% | 14,00 |
| 25.11.2024 | 458,60 | 459,55 | 451,95 | 457,75 | 0,28% | 77,00 |
| 22.11.2024 | 444,05 | 459,20 | 444,05 | 456,45 | 1,55% | 5,00 |
| 21.11.2024 | 443,10 | 451,50 | 443,10 | 449,50 | 0,41% | 190,00 |
| 20.11.2024 | 439,70 | 447,65 | 439,70 | 447,65 | 2,61% | 223,00 |
| 19.11.2024 | 430,00 | 436,25 | 428,40 | 436,25 | 1,45% | 43,00 |
| 18.11.2024 | 435,10 | 438,10 | 429,15 | 430,00 | -1,22% | 71,00 |
| 15.11.2024 | 447,60 | 449,30 | 435,30 | 435,30 | -4,16% | 188,00 |
| 14.11.2024 | 439,60 | 462,45 | 439,60 | 454,20 | 2,97% | 198,00 |
| 13.11.2024 | 421,50 | 445,90 | 417,45 | 441,10 | 12,38% | 842,00 |
| 12.11.2024 | 386,60 | 392,50 | 385,60 | 392,50 | 1,92% | 78,00 |
| 11.11.2024 | 374,15 | 385,10 | 374,15 | 385,10 | 2,41% | 28,00 |
| 08.11.2024 | 369,95 | 376,05 | 369,95 | 376,05 | 1,39% | 51,00 |
| 07.11.2024 | 367,65 | 372,40 | 367,65 | 370,90 | 2,57% | 32,00 |
| 06.11.2024 | 358,10 | 368,00 | 358,10 | 361,60 | 3,54% | 6,00 |
| 05.11.2024 | 349,55 | 350,70 | 349,25 | 349,25 | 0,11% | 3,00 |
| 04.11.2024 | 352,75 | 355,60 | 348,85 | 348,85 | -1,73% | 40,00 |
| 01.11.2024 | 353,60 | 355,00 | 353,60 | 355,00 | 0,08% | - |
| 31.10.2024 | 358,75 | 362,95 | 351,85 | 354,70 | -2,07% | 25,00 |
| 30.10.2024 | 362,20 | 364,65 | 362,20 | 362,20 | 0,42% | 48,00 |
| 29.10.2024 | 356,40 | 361,05 | 356,40 | 360,70 | 1,86% | 196,00 |
| 28.10.2024 | 352,40 | 357,60 | 352,40 | 354,10 | 0,68% | 23,00 |
| 25.10.2024 | 347,20 | 353,55 | 347,20 | 351,70 | -0,42% | 13,00 |
| 24.10.2024 | 353,20 | 353,20 | 353,20 | 353,20 | 0,11% | - |
| 23.10.2024 | 357,00 | 357,00 | 352,80 | 352,80 | -1,67% | 5,00 |
| 22.10.2024 | 350,65 | 358,80 | 350,65 | 358,80 | 4,96% | 22,00 |
| 18.10.2024 | 341,85 | 341,85 | 341,85 | 341,85 | 0,40% | - |
| 17.10.2024 | 341,10 | 344,10 | 340,50 | 340,50 | -0,63% | 5,00 |
| 16.10.2024 | 342,65 | 342,65 | 342,65 | 342,65 | 0,28% | - |
| 15.10.2024 | 340,65 | 341,70 | 340,65 | 341,70 | -0,71% | - |
| 14.10.2024 | 341,05 | 344,15 | 341,05 | 344,15 | 0,78% | 5,00 |
| 11.10.2024 | 344,40 | 344,40 | 341,50 | 341,50 | -1,63% | 50,00 |
| 10.10.2024 | 340,15 | 349,80 | 340,15 | 347,15 | 1,55% | 168,00 |
| 09.10.2024 | 335,30 | 342,70 | 335,30 | 341,85 | 1,59% | 1,00 |
| 08.10.2024 | 329,05 | 336,50 | 328,50 | 336,50 | 1,31% | 1.000,00 |
| 07.10.2024 | 336,75 | 339,40 | 332,15 | 332,15 | -1,41% | 111,00 |
| 04.10.2024 | 337,30 | 337,90 | 336,90 | 336,90 | -0,30% | 1,00 |
| 03.10.2024 | 337,60 | 339,25 | 337,60 | 337,90 | -0,16% | 8,00 |
| 02.10.2024 | 337,15 | 338,45 | 337,15 | 338,45 | -0,09% | 52,00 |
| 01.10.2024 | 329,40 | 338,75 | 329,40 | 338,75 | 2,05% | - |
| 27.09.2024 | 338,25 | 338,25 | 329,25 | 331,95 | -1,78% | 35,00 |
| 26.09.2024 | 347,15 | 349,05 | 337,95 | 337,95 | -0,62% | 97,00 |
| 25.09.2024 | 331,35 | 341,30 | 331,35 | 340,05 | 2,29% | 30,00 |
| 23.09.2024 | 327,20 | 333,20 | 327,20 | 332,45 | 1,81% | 7,00 |
| 20.09.2024 | 320,90 | 326,55 | 320,90 | 326,55 | 1,22% | 32,00 |
| 19.09.2024 | 312,05 | 329,80 | 312,05 | 322,60 | 4,37% | 15,00 |
| 18.09.2024 | 307,10 | 309,10 | 307,10 | 309,10 | 0,77% | 20,00 |
| 17.09.2024 | 303,55 | 307,45 | 303,55 | 306,75 | 1,05% | - |
| 16.09.2024 | 301,95 | 305,00 | 301,95 | 303,55 | -1,54% | - |
| 13.09.2024 | 303,25 | 309,00 | 303,25 | 308,30 | 1,02% | 10,00 |
| 12.09.2024 | 305,90 | 306,70 | 305,20 | 305,20 | 3,65% | 14,00 |
| 11.09.2024 | 289,05 | 294,45 | 289,05 | 294,45 | -0,59% | 15,00 |
| 10.09.2024 | 291,25 | 296,20 | 291,25 | 296,20 | 2,16% | - |
| 06.09.2024 | 293,30 | 293,30 | 288,75 | 289,95 | -2,44% | - |
| 05.09.2024 | 297,20 | 297,20 | 297,20 | 297,20 | -0,47% | - |
| 04.09.2024 | 295,10 | 302,85 | 294,40 | 298,60 | -3,41% | 25,00 |
| 03.09.2024 | 306,10 | 309,15 | 306,10 | 309,15 | 1,01% | 10,00 |
| 02.09.2024 | 308,50 | 308,50 | 306,05 | 306,05 | -0,60% | 3,00 |
| 30.08.2024 | 307,90 | 307,90 | 307,90 | 307,90 | 0,31% | - |
| 29.08.2024 | 300,10 | 309,55 | 300,10 | 306,95 | 1,10% | - |
| 28.08.2024 | 303,60 | 303,60 | 303,60 | 303,60 | -0,02% | - |
| 27.08.2024 | 299,75 | 305,75 | 299,75 | 303,65 | 0,90% | 10,00 |
| 26.08.2024 | 304,95 | 305,40 | 300,70 | 300,95 | -1,44% | 30,00 |
| 23.08.2024 | 307,85 | 308,50 | 305,35 | 305,35 | -0,34% | 17,00 |
| 22.08.2024 | 306,85 | 306,85 | 306,40 | 306,40 | -0,68% | - |
| 21.08.2024 | 310,15 | 312,20 | 308,50 | 308,50 | -0,85% | 2,00 |
| 20.08.2024 | 311,15 | 311,15 | 311,15 | 311,15 | 0,29% | - |
| 19.08.2024 | 306,20 | 311,15 | 305,15 | 310,25 | 0,32% | 57,00 |
| 16.08.2024 | 305,30 | 309,25 | 305,30 | 309,25 | 0,70% | 45,00 |
| 15.08.2024 | 306,45 | 310,35 | 305,30 | 307,10 | 1,64% | 94,00 |
| 14.08.2024 | 303,40 | 306,05 | 302,15 | 302,15 | -1,47% | 13,00 |
| 13.08.2024 | 310,70 | 314,40 | 306,65 | 306,65 | -1,60% | 16,00 |
| 12.08.2024 | 312,10 | 312,40 | 311,65 | 311,65 | 0,68% | 10,00 |
| 09.08.2024 | 308,55 | 312,95 | 308,55 | 309,55 | 5,29% | 25,00 |
| 08.08.2024 | 294,00 | 294,00 | 294,00 | 294,00 | -1,01% | 5,00 |
| 07.08.2024 | 300,00 | 302,15 | 297,00 | 297,00 | -1,49% | 160,00 |
| 06.08.2024 | 301,50 | 301,50 | 294,15 | 301,50 | 2,24% | 38,00 |
| 05.08.2024 | 285,00 | 294,90 | 271,60 | 294,90 | -0,37% | 159,00 |
| 02.08.2024 | 304,65 | 304,65 | 296,00 | 296,00 | -7,41% | 22,00 |
| 01.08.2024 | 318,55 | 320,95 | 318,55 | 319,70 | 1,03% | 5,00 |
| 31.07.2024 | 307,95 | 316,45 | 307,95 | 316,45 | 3,48% | 30,00 |
| 30.07.2024 | 297,60 | 307,45 | 297,60 | 305,80 | 3,14% | 9,00 |