602,700€
2,17%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 600,00 | 602,40 | 585,20 | 600,40 | 1,78% | 961,00 |
| 04.02.2025 | 552,00 | 592,00 | 552,00 | 589,90 | 11,66% | 505,00 |
| 03.02.2025 | 521,70 | 528,30 | 521,70 | 528,30 | -1,09% | 25,00 |
| 31.01.2025 | 534,80 | 539,00 | 534,10 | 534,10 | 0,34% | 111,00 |
| 30.01.2025 | 518,30 | 535,00 | 518,30 | 532,30 | 2,68% | 617,00 |
| 29.01.2025 | 508,60 | 518,40 | 508,60 | 518,40 | 1,11% | 218,00 |
| 28.01.2025 | 489,70 | 512,70 | 489,70 | 512,70 | 5,66% | 76,00 |
| 27.01.2025 | 474,20 | 485,25 | 456,80 | 485,25 | 1,02% | 95,00 |
| 24.01.2025 | 477,05 | 480,35 | 477,05 | 480,35 | 0,70% | 5,00 |
| 23.01.2025 | 471,75 | 477,00 | 471,75 | 477,00 | 0,17% | 13,00 |
| 22.01.2025 | 482,95 | 486,00 | 476,20 | 476,20 | 2,10% | 207,00 |
| 21.01.2025 | 466,15 | 475,65 | 459,70 | 466,40 | -0,34% | 59,00 |
| 20.01.2025 | 468,60 | 473,45 | 468,00 | 468,00 | -1,07% | 47,00 |
| 17.01.2025 | 475,00 | 479,10 | 467,60 | 473,05 | -2,31% | 28,00 |
| 16.01.2025 | 475,10 | 484,25 | 475,10 | 484,25 | 1,61% | 107,00 |
| 15.01.2025 | 449,05 | 476,60 | 449,05 | 476,60 | 4,75% | 28,00 |
| 14.01.2025 | 446,60 | 455,00 | 446,60 | 455,00 | 1,88% | 25,00 |
| 13.01.2025 | 445,80 | 446,60 | 439,45 | 446,60 | -3,29% | 24,00 |
| 10.01.2025 | 464,00 | 464,00 | 461,80 | 461,80 | -0,47% | 9,00 |
| 09.01.2025 | 463,00 | 467,35 | 460,20 | 464,00 | 0,51% | 23,00 |
| 08.01.2025 | 447,20 | 461,65 | 447,20 | 461,65 | 2,59% | 1,00 |
| 07.01.2025 | 447,70 | 451,00 | 447,70 | 450,00 | -0,56% | 38,00 |
| 06.01.2025 | 451,95 | 453,00 | 448,90 | 452,55 | -0,54% | 11,00 |
| 03.01.2025 | 443,65 | 455,00 | 443,65 | 455,00 | 2,67% | 124,00 |
| 02.01.2025 | 435,00 | 448,80 | 430,60 | 443,15 | 1,87% | 32,00 |
| 30.12.2024 | 435,00 | 435,00 | 435,00 | 435,00 | 0,17% | - |
| 27.12.2024 | 437,10 | 441,00 | 434,25 | 434,25 | -1,62% | 7,00 |
| 23.12.2024 | 440,55 | 441,40 | 440,55 | 441,40 | -0,79% | 99,00 |
| 20.12.2024 | 435,65 | 444,90 | 421,00 | 444,90 | 1,99% | 263,00 |
| 19.12.2024 | 427,05 | 439,30 | 426,75 | 436,20 | 0,00% | 92,00 |
| 18.12.2024 | 449,35 | 454,65 | 436,20 | 436,20 | -4,01% | 77,00 |
| 17.12.2024 | 458,90 | 465,75 | 450,00 | 454,40 | -1,80% | 84,00 |
| 16.12.2024 | 457,50 | 465,45 | 457,25 | 462,75 | 2,03% | 45,00 |
| 13.12.2024 | 462,40 | 462,40 | 453,55 | 453,55 | -0,44% | 31,00 |
| 12.12.2024 | 450,20 | 455,55 | 450,20 | 455,55 | 1,91% | 21,00 |
| 11.12.2024 | 446,00 | 453,10 | 446,00 | 447,00 | 0,38% | 68,00 |
| 10.12.2024 | 454,15 | 460,30 | 445,30 | 445,30 | -2,83% | 81,00 |
| 09.12.2024 | 470,40 | 474,20 | 456,30 | 458,25 | -2,23% | 151,00 |
| 06.12.2024 | 464,20 | 468,95 | 464,20 | 468,70 | 0,95% | 950,00 |
| 05.12.2024 | 474,80 | 479,55 | 464,30 | 464,30 | -2,46% | 325,00 |
| 04.12.2024 | 471,50 | 479,05 | 466,95 | 476,00 | 2,81% | 81,00 |
| 03.12.2024 | 454,80 | 463,00 | 454,80 | 463,00 | 2,55% | 37,00 |
| 02.12.2024 | 450,20 | 455,85 | 450,20 | 451,50 | 0,31% | 57,00 |
| 29.11.2024 | 447,50 | 450,10 | 447,50 | 450,10 | -1,39% | 48,00 |
| 28.11.2024 | 448,55 | 456,60 | 448,55 | 456,45 | 0,29% | 47,00 |
| 27.11.2024 | 456,90 | 456,90 | 455,15 | 455,15 | -0,67% | 13,00 |
| 26.11.2024 | 457,20 | 461,80 | 451,65 | 458,20 | 1,54% | 203,00 |
| 25.11.2024 | 451,80 | 459,30 | 447,45 | 451,25 | -1,04% | 112,00 |
| 22.11.2024 | 451,80 | 458,05 | 451,80 | 456,00 | 1,64% | 265,00 |
| 21.11.2024 | 443,10 | 449,75 | 443,10 | 448,65 | 0,72% | 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 |