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 | 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 |
| 05.07.2024 | 289,55 | 292,25 | 289,55 | 291,05 | -0,55% | 216,00 |
| 04.07.2024 | 290,30 | 292,65 | 290,30 | 292,65 | -1,03% | 2,00 |
| 03.07.2024 | 292,20 | 295,70 | 291,70 | 295,70 | 0,63% | 1.104,00 |
| 02.07.2024 | 290,80 | 293,85 | 290,80 | 293,85 | -0,12% | 10,00 |
| 01.07.2024 | 294,20 | 294,20 | 294,20 | 294,20 | 2,87% | 2,00 |
| 28.06.2024 | 293,80 | 293,80 | 286,00 | 286,00 | -3,51% | 183,00 |
| 27.06.2024 | 296,40 | 299,65 | 296,40 | 296,40 | -2,07% | 101,00 |
| 26.06.2024 | 301,80 | 302,65 | 301,80 | 302,65 | 0,88% | 12,00 |
| 25.06.2024 | 291,95 | 300,00 | 291,95 | 300,00 | 0,54% | 62,00 |
| 24.06.2024 | 298,10 | 298,40 | 295,50 | 298,40 | 2,19% | 15,00 |
| 21.06.2024 | 291,55 | 293,95 | 291,55 | 292,00 | 0,72% | 37,00 |
| 20.06.2024 | 287,60 | 289,90 | 287,60 | 289,90 | -0,02% | 179,00 |
| 19.06.2024 | 287,25 | 289,95 | 286,20 | 289,95 | -0,50% | 36,00 |
| 18.06.2024 | 288,80 | 294,85 | 288,80 | 291,40 | 0,40% | 29,00 |
| 17.06.2024 | 295,40 | 295,40 | 290,25 | 290,25 | 1,40% | 39,00 |
| 14.06.2024 | 283,85 | 286,25 | 283,55 | 286,25 | 2,23% | 29,00 |
| 13.06.2024 | 290,75 | 290,75 | 280,00 | 280,00 | -3,60% | 130,00 |
| 12.06.2024 | 287,20 | 290,55 | 287,20 | 290,45 | 0,31% | 110,00 |
| 11.06.2024 | 285,50 | 289,55 | 285,50 | 289,55 | 0,19% | 135,00 |
| 10.06.2024 | 283,85 | 289,00 | 283,25 | 289,00 | -1,30% | 595,00 |
| 07.06.2024 | 292,10 | 292,80 | 292,10 | 292,80 | -2,43% | 4,00 |
| 06.06.2024 | 296,85 | 300,10 | 296,85 | 300,10 | 0,74% | 86,00 |
| 05.06.2024 | 299,05 | 300,00 | 297,90 | 297,90 | 0,13% | 57,00 |
| 04.06.2024 | 286,20 | 297,50 | 286,20 | 297,50 | 4,08% | 234,00 |
| 03.06.2024 | 272,45 | 285,85 | 272,45 | 285,85 | 5,36% | 13,00 |
| 31.05.2024 | 279,80 | 279,80 | 271,30 | 271,30 | -3,64% | 5,00 |