456,275€
1,70%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 451,80 | 458,05 | 451,80 | 456,00 | 1,22% | 265,00 |
| 21.11.2024 | 445,33 | 451,00 | 443,10 | 450,50 | 1,13% | 61,00 |
| 20.11.2024 | 443,75 | 447,20 | 440,55 | 445,45 | 2,21% | 59,00 |
| 19.11.2024 | 427,00 | 435,80 | 427,00 | 435,80 | 1,14% | 115,00 |
| 18.11.2024 | 433,25 | 440,20 | 428,40 | 430,90 | -1,60% | 72,00 |
| 15.11.2024 | 449,15 | 452,60 | 437,90 | 437,90 | -3,90% | 70,00 |
| 14.11.2024 | 445,15 | 461,30 | 440,65 | 455,65 | 2,91% | 265,00 |
| 13.11.2024 | 426,75 | 447,40 | 419,80 | 442,75 | 13,77% | 331,00 |
| 12.11.2024 | 383,55 | 394,10 | 383,55 | 389,15 | 1,34% | 94,00 |
| 11.11.2024 | 374,25 | 385,90 | 374,25 | 384,00 | 1,98% | 127,00 |
| 08.11.2024 | 369,20 | 376,55 | 369,20 | 376,55 | 2,02% | 35,00 |
| 07.11.2024 | 365,10 | 369,10 | 365,10 | 369,10 | 1,05% | 5,00 |
| 06.11.2024 | 357,75 | 370,75 | 357,75 | 365,25 | 4,21% | 92,00 |
| 05.11.2024 | 349,50 | 350,50 | 346,20 | 350,50 | 0,11% | 150,00 |
| 04.11.2024 | 355,20 | 355,20 | 350,10 | 350,10 | -2,12% | 65,00 |
| 01.11.2024 | 353,35 | 357,70 | 353,35 | 357,70 | -0,63% | 5,00 |
| 31.10.2024 | 359,95 | 359,95 | 359,95 | 359,95 | -1,73% | - |
| 30.10.2024 | 360,75 | 366,30 | 360,75 | 366,30 | 3,50% | 9,00 |
| 29.10.2024 | 353,90 | 353,90 | 353,90 | 353,90 | -0,31% | 1,00 |
| 28.10.2024 | 351,40 | 358,35 | 351,40 | 355,00 | 2,45% | 46,00 |
| 25.10.2024 | 346,50 | 346,50 | 346,50 | 346,50 | -0,39% | 10,00 |
| 24.10.2024 | 351,80 | 351,80 | 347,85 | 347,85 | -2,59% | 4,00 |
| 23.10.2024 | 358,05 | 361,00 | 357,10 | 357,10 | 0,90% | 45,00 |
| 22.10.2024 | 354,35 | 354,35 | 350,10 | 353,90 | 1,14% | 34,00 |
| 21.10.2024 | 347,05 | 349,90 | 347,05 | 349,90 | -0,11% | 116,00 |
| 18.10.2024 | 339,30 | 350,30 | 339,30 | 350,30 | 1,98% | 6,00 |
| 17.10.2024 | 341,65 | 343,50 | 338,90 | 343,50 | 0,70% | 24,00 |
| 16.10.2024 | 341,10 | 341,10 | 341,10 | 341,10 | 0,32% | - |
| 15.10.2024 | 340,70 | 340,70 | 338,00 | 340,00 | 0,16% | 21,00 |
| 14.10.2024 | 340,10 | 344,20 | 339,45 | 339,45 | -1,19% | 106,00 |
| 11.10.2024 | 344,10 | 344,10 | 343,55 | 343,55 | -1,19% | 30,00 |
| 10.10.2024 | 340,50 | 347,70 | 340,50 | 347,70 | 3,65% | 6,00 |
| 09.10.2024 | 335,45 | 335,45 | 335,45 | 335,45 | -0,24% | - |
| 08.10.2024 | 328,70 | 336,25 | 328,70 | 336,25 | 0,92% | 16,00 |
| 07.10.2024 | 336,90 | 336,90 | 333,20 | 333,20 | -1,19% | 12,00 |
| 04.10.2024 | 337,80 | 339,60 | 337,20 | 337,20 | -0,18% | 13,00 |
| 03.10.2024 | 337,80 | 337,80 | 337,80 | 337,80 | 0,54% | - |
| 02.10.2024 | 337,25 | 339,00 | 336,00 | 336,00 | 2,08% | 2.612,00 |
| 01.10.2024 | 329,15 | 329,15 | 329,15 | 329,15 | -0,63% | 5,00 |
| 30.09.2024 | 332,40 | 332,40 | 328,85 | 331,25 | -0,48% | 110,00 |
| 27.09.2024 | 337,90 | 342,90 | 332,85 | 332,85 | -0,61% | 286,00 |
| 26.09.2024 | 349,05 | 349,05 | 334,90 | 334,90 | -0,89% | 41,00 |
| 25.09.2024 | 337,70 | 338,00 | 337,70 | 337,90 | -1,04% | 11,00 |
| 24.09.2024 | 330,45 | 341,45 | 330,45 | 341,45 | 2,09% | 84,00 |
| 23.09.2024 | 329,70 | 334,45 | 329,70 | 334,45 | 2,34% | 70,00 |
| 20.09.2024 | 320,80 | 326,80 | 320,80 | 326,80 | 0,35% | 16,00 |
| 19.09.2024 | 311,00 | 328,10 | 311,00 | 325,65 | 5,39% | 74,00 |
| 18.09.2024 | 306,25 | 309,00 | 306,25 | 309,00 | 0,65% | 4,00 |
| 17.09.2024 | 303,00 | 307,00 | 303,00 | 307,00 | 0,99% | 27,00 |
| 16.09.2024 | 302,95 | 307,10 | 302,95 | 304,00 | -1,43% | 25,00 |
| 13.09.2024 | 303,80 | 308,40 | 303,80 | 308,40 | 0,37% | 71,00 |
| 12.09.2024 | 304,50 | 307,25 | 304,50 | 307,25 | 1,40% | 3,00 |
| 11.09.2024 | 293,85 | 303,00 | 293,85 | 303,00 | 3,84% | 770,00 |
| 10.09.2024 | 291,80 | 291,80 | 291,80 | 291,80 | -0,05% | - |
| 09.09.2024 | 290,65 | 291,95 | 290,65 | 291,95 | 0,67% | 40,00 |
| 06.09.2024 | 294,00 | 297,80 | 290,00 | 290,00 | -2,47% | 27,00 |
| 05.09.2024 | 295,55 | 297,35 | 295,30 | 297,35 | -0,98% | 19,00 |
| 04.09.2024 | 294,85 | 300,30 | 292,90 | 300,30 | 1,80% | 18,00 |
| 03.09.2024 | 308,30 | 308,30 | 295,00 | 295,00 | -4,67% | 10,00 |
| 02.09.2024 | 308,35 | 309,45 | 308,35 | 309,45 | 0,31% | 10,00 |
| 30.08.2024 | 306,30 | 308,50 | 306,30 | 308,50 | -0,45% | 16,00 |
| 29.08.2024 | 301,25 | 309,90 | 301,25 | 309,90 | 2,28% | 71,00 |
| 28.08.2024 | 303,15 | 303,15 | 303,00 | 303,00 | 1,63% | 1,00 |
| 27.08.2024 | 299,45 | 299,45 | 298,15 | 298,15 | -2,76% | 12,00 |
| 26.08.2024 | 304,75 | 307,80 | 304,75 | 306,60 | -0,15% | 14,00 |
| 23.08.2024 | 306,45 | 311,25 | 306,45 | 307,05 | -2,03% | 19,00 |
| 22.08.2024 | 306,80 | 313,40 | 306,80 | 313,40 | 0,45% | 23,00 |
| 21.08.2024 | 310,05 | 313,10 | 310,05 | 312,00 | -0,05% | 23,00 |
| 20.08.2024 | 309,70 | 312,95 | 309,70 | 312,15 | 0,37% | 72,00 |
| 19.08.2024 | 303,75 | 311,00 | 303,75 | 311,00 | 0,99% | 239,00 |
| 16.08.2024 | 304,95 | 307,95 | 304,95 | 307,95 | -0,47% | 16,00 |
| 15.08.2024 | 302,40 | 309,40 | 302,40 | 309,40 | 2,10% | 5,00 |
| 14.08.2024 | 303,05 | 303,05 | 303,05 | 303,05 | -2,21% | - |
| 13.08.2024 | 309,90 | 309,90 | 309,90 | 309,90 | 0,03% | - |
| 12.08.2024 | 309,80 | 309,80 | 309,80 | 309,80 | -0,77% | - |
| 09.08.2024 | 308,20 | 312,85 | 308,20 | 312,20 | 1,63% | 71,00 |
| 08.08.2024 | 293,80 | 307,20 | 293,80 | 307,20 | -0,26% | 11,00 |
| 07.08.2024 | 299,50 | 308,05 | 299,50 | 308,00 | 3,20% | 18,00 |
| 06.08.2024 | 303,55 | 303,55 | 294,65 | 298,45 | 3,27% | 122,00 |
| 05.08.2024 | 293,00 | 293,00 | 271,50 | 289,00 | -3,44% | 320,00 |
| 02.08.2024 | 305,70 | 308,45 | 299,30 | 299,30 | -7,15% | 36,00 |
| 01.08.2024 | 317,15 | 327,90 | 317,15 | 322,35 | 3,30% | 84,00 |
| 31.07.2024 | 306,95 | 312,05 | 306,95 | 312,05 | 1,83% | 23,00 |
| 30.07.2024 | 297,75 | 306,45 | 297,55 | 306,45 | 3,34% | 54,00 |
| 29.07.2024 | 295,65 | 296,55 | 293,65 | 296,55 | -2,90% | 23,00 |
| 26.07.2024 | 301,95 | 308,75 | 301,95 | 305,40 | -1,64% | 14,00 |
| 25.07.2024 | 309,00 | 310,50 | 306,70 | 310,50 | -2,54% | 53,00 |
| 24.07.2024 | 302,50 | 318,60 | 302,50 | 318,60 | 5,15% | 24,00 |
| 23.07.2024 | 272,40 | 312,50 | 269,90 | 303,00 | 12,85% | 941,00 |
| 22.07.2024 | 272,75 | 274,50 | 268,50 | 268,50 | 1,69% | 53,00 |
| 19.07.2024 | 265,35 | 265,35 | 264,05 | 264,05 | -1,57% | 228,00 |
| 18.07.2024 | 268,40 | 268,60 | 265,70 | 268,25 | -1,40% | 315,00 |
| 17.07.2024 | 272,05 | 272,05 | 272,05 | 272,05 | -1,07% | - |
| 16.07.2024 | 276,35 | 280,75 | 275,00 | 275,00 | -0,45% | 64,00 |
| 15.07.2024 | 277,00 | 277,00 | 276,25 | 276,25 | 0,31% | 36,00 |
| 12.07.2024 | 275,55 | 275,55 | 275,40 | 275,40 | 0,51% | 25,00 |
| 11.07.2024 | 283,00 | 286,25 | 274,00 | 274,00 | -3,49% | 40,00 |
| 10.07.2024 | 286,60 | 286,60 | 280,05 | 283,90 | -1,61% | 637,00 |
| 09.07.2024 | 288,55 | 288,55 | 288,55 | 288,55 | -2,47% | - |
| 08.07.2024 | 291,05 | 295,85 | 291,05 | 295,85 | 1,65% | 5,00 |