600,800€
0,02%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 599,50 | 609,00 | 596,10 | 600,80 | 0,02% | 2.182,00 |
| 05.02.2025 | 594,00 | 605,00 | 581,65 | 600,70 | 0,24% | 4.515,00 |
| 04.02.2025 | 552,50 | 600,70 | 542,10 | 599,25 | 12,18% | 10.757,00 |
| 03.02.2025 | 523,80 | 538,60 | 516,10 | 534,20 | 0,94% | 1.813,00 |
| 31.01.2025 | 531,65 | 540,40 | 526,50 | 529,20 | 0,06% | 2.166,00 |
| 30.01.2025 | 520,90 | 536,00 | 519,75 | 528,90 | 1,99% | 1.713,00 |
| 29.01.2025 | 507,40 | 522,00 | 507,40 | 518,60 | 1,77% | 910,00 |
| 28.01.2025 | 491,40 | 514,35 | 489,65 | 509,60 | 4,12% | 1.776,00 |
| 27.01.2025 | 478,45 | 492,05 | 455,77 | 489,45 | 0,49% | 2.148,00 |
| 24.01.2025 | 478,73 | 487,75 | 476,25 | 487,08 | 1,32% | 627,00 |
| 23.01.2025 | 473,52 | 480,90 | 469,35 | 480,75 | 1,38% | 623,00 |
| 22.01.2025 | 485,67 | 489,63 | 473,63 | 474,20 | 1,44% | 1.211,00 |
| 21.01.2025 | 461,05 | 479,95 | 459,10 | 467,48 | 0,91% | 785,00 |
| 20.01.2025 | 470,75 | 477,25 | 459,20 | 463,27 | -2,06% | 1.010,00 |
| 17.01.2025 | 479,30 | 482,50 | 465,80 | 473,02 | -0,60% | 853,00 |
| 16.01.2025 | 476,40 | 485,50 | 475,08 | 475,88 | -0,06% | 885,00 |
| 15.01.2025 | 450,90 | 478,10 | 449,00 | 476,17 | 5,98% | 1.645,00 |
| 14.01.2025 | 448,85 | 456,17 | 446,85 | 449,30 | 0,30% | 615,00 |
| 13.01.2025 | 447,35 | 454,50 | 437,42 | 447,98 | -0,21% | 948,00 |
| 10.01.2025 | 463,85 | 467,45 | 445,83 | 448,90 | -3,14% | 1.111,00 |
| 09.01.2025 | 466,35 | 467,45 | 454,55 | 463,45 | -0,35% | 548,00 |
| 08.01.2025 | 449,23 | 466,73 | 447,15 | 465,10 | 3,97% | 516,00 |
| 07.01.2025 | 449,67 | 455,20 | 438,85 | 447,33 | -1,02% | 439,00 |
| 06.01.2025 | 453,95 | 456,08 | 444,17 | 451,95 | -0,18% | 881,00 |
| 03.01.2025 | 447,10 | 458,40 | 442,40 | 452,77 | 1,64% | 1.304,00 |
| 02.01.2025 | 433,23 | 448,85 | 430,55 | 445,48 | 3,05% | 761,00 |
| 30.12.2024 | 435,10 | 437,05 | 431,27 | 432,27 | -1,26% | 611,00 |
| 27.12.2024 | 437,85 | 440,00 | 430,80 | 437,77 | -0,27% | 1.086,00 |
| 23.12.2024 | 443,98 | 447,40 | 434,55 | 438,98 | -0,76% | 785,00 |
| 20.12.2024 | 436,27 | 444,75 | 420,35 | 442,35 | 0,87% | 2.919,00 |
| 19.12.2024 | 427,50 | 439,90 | 424,00 | 438,55 | 1,40% | 1.634,00 |
| 18.12.2024 | 453,05 | 456,15 | 432,10 | 432,50 | -4,31% | 1.744,00 |
| 17.12.2024 | 459,60 | 468,15 | 449,80 | 452,00 | -2,42% | 1.084,00 |
| 16.12.2024 | 461,70 | 467,30 | 455,05 | 463,20 | 0,61% | 1.136,00 |
| 13.12.2024 | 459,15 | 463,95 | 453,70 | 460,40 | 0,05% | 760,00 |
| 12.12.2024 | 451,50 | 463,95 | 449,75 | 460,15 | 1,42% | 1.156,00 |
| 11.12.2024 | 447,35 | 455,90 | 447,35 | 453,70 | 1,43% | 1.392,00 |
| 10.12.2024 | 458,00 | 463,30 | 442,90 | 447,30 | -2,11% | 1.239,00 |
| 09.12.2024 | 474,65 | 474,95 | 454,75 | 456,95 | -3,09% | 1.902,00 |
| 06.12.2024 | 468,60 | 471,50 | 461,25 | 471,50 | 1,09% | 1.256,00 |
| 05.12.2024 | 475,15 | 479,95 | 454,30 | 466,40 | -2,26% | 1.419,00 |
| 04.12.2024 | 468,50 | 480,30 | 468,15 | 477,20 | 1,73% | 1.269,00 |
| 03.12.2024 | 456,40 | 469,95 | 453,55 | 469,10 | 3,03% | 1.708,00 |
| 02.12.2024 | 450,15 | 460,50 | 448,05 | 455,30 | 1,45% | 1.634,00 |
| 29.11.2024 | 454,10 | 454,70 | 448,75 | 448,80 | -1,17% | 837,00 |
| 28.11.2024 | 450,05 | 458,05 | 450,05 | 454,10 | 0,91% | 241,00 |
| 27.11.2024 | 456,00 | 458,75 | 449,20 | 450,00 | -1,26% | 1.072,00 |
| 26.11.2024 | 457,00 | 460,45 | 453,55 | 455,75 | -0,79% | 901,00 |
| 25.11.2024 | 458,70 | 461,95 | 445,05 | 459,40 | 0,56% | 1.408,00 |
| 22.11.2024 | 447,65 | 460,90 | 444,00 | 456,85 | 1,57% | 1.394,00 |
| 21.11.2024 | 445,80 | 451,25 | 442,65 | 449,80 | 0,64% | 922,00 |
| 20.11.2024 | 443,15 | 447,90 | 438,60 | 446,95 | 1,85% | 1.107,00 |
| 19.11.2024 | 428,30 | 438,85 | 424,80 | 438,85 | 2,19% | 1.355,00 |
| 18.11.2024 | 436,00 | 440,75 | 428,05 | 429,45 | -1,42% | 1.551,00 |
| 15.11.2024 | 450,00 | 452,60 | 435,65 | 435,65 | -4,08% | 2.026,00 |
| 14.11.2024 | 440,50 | 463,05 | 440,50 | 454,20 | 2,67% | 5.315,00 |
| 13.11.2024 | 419,05 | 446,75 | 415,90 | 442,40 | 12,17% | 8.844,00 |
| 12.11.2024 | 388,65 | 395,10 | 385,20 | 394,40 | 2,52% | 3.099,00 |
| 11.11.2024 | 374,95 | 387,30 | 373,70 | 384,70 | 2,31% | 3.726,00 |
| 08.11.2024 | 370,05 | 378,95 | 368,75 | 376,00 | 1,40% | 3.226,00 |
| 07.11.2024 | 369,95 | 373,00 | 362,10 | 370,80 | 2,43% | 2.645,00 |
| 06.11.2024 | 359,85 | 370,00 | 354,00 | 362,00 | 3,52% | 843,00 |
| 05.11.2024 | 349,95 | 351,45 | 347,00 | 349,70 | 0,73% | 480,00 |
| 04.11.2024 | 355,00 | 355,60 | 347,10 | 347,15 | -1,69% | 1.062,00 |
| 01.11.2024 | 354,00 | 359,10 | 351,25 | 353,10 | -0,63% | 531,00 |
| 31.10.2024 | 362,25 | 362,80 | 351,05 | 355,35 | -1,93% | 732,00 |
| 30.10.2024 | 365,05 | 365,60 | 359,25 | 362,35 | -0,66% | 777,00 |
| 29.10.2024 | 356,40 | 367,00 | 354,10 | 364,75 | 2,33% | 529,00 |
| 28.10.2024 | 354,55 | 360,75 | 352,05 | 356,45 | 1,54% | 600,00 |
| 25.10.2024 | 348,40 | 354,50 | 347,20 | 351,05 | 1,12% | 598,00 |
| 24.10.2024 | 352,70 | 356,40 | 347,15 | 347,15 | -1,46% | 597,00 |
| 23.10.2024 | 356,90 | 362,15 | 352,30 | 352,30 | -2,04% | 680,00 |
| 22.10.2024 | 353,30 | 359,65 | 351,25 | 359,65 | 2,04% | 788,00 |
| 21.10.2024 | 349,10 | 352,45 | 348,10 | 352,45 | 1,19% | 743,00 |
| 18.10.2024 | 341,60 | 352,80 | 340,00 | 348,30 | 2,14% | 441,00 |
| 17.10.2024 | 341,10 | 345,30 | 339,35 | 341,00 | -0,57% | 526,00 |
| 16.10.2024 | 341,60 | 345,25 | 339,10 | 342,95 | 0,63% | 329,00 |
| 15.10.2024 | 342,95 | 344,95 | 334,45 | 340,80 | -0,64% | 978,00 |
| 14.10.2024 | 343,00 | 345,15 | 339,55 | 343,00 | 0,31% | 609,00 |
| 11.10.2024 | 346,90 | 349,95 | 341,45 | 341,95 | -1,28% | 299,00 |
| 10.10.2024 | 342,70 | 350,60 | 340,10 | 346,40 | 1,21% | 817,00 |
| 09.10.2024 | 337,95 | 343,40 | 334,80 | 342,25 | 1,53% | 361,00 |
| 08.10.2024 | 329,10 | 339,00 | 328,30 | 337,10 | 1,54% | 1.404,00 |
| 07.10.2024 | 338,50 | 339,95 | 330,50 | 332,00 | -1,96% | 682,00 |
| 04.10.2024 | 337,30 | 344,45 | 336,10 | 338,65 | -0,06% | 210,00 |
| 03.10.2024 | 339,95 | 341,50 | 336,20 | 338,85 | -0,32% | 249,00 |
| 02.10.2024 | 337,15 | 340,70 | 336,70 | 339,95 | 0,47% | 1.271,00 |
| 01.10.2024 | 329,40 | 338,55 | 329,40 | 338,35 | 2,33% | 688,00 |
| 30.09.2024 | 333,00 | 333,05 | 327,15 | 330,65 | -1,20% | 517,00 |
| 27.09.2024 | 340,70 | 340,75 | 329,10 | 334,65 | -1,12% | 550,00 |
| 26.09.2024 | 349,05 | 349,05 | 333,75 | 338,45 | -2,59% | 1.607,00 |
| 25.09.2024 | 337,55 | 347,45 | 332,30 | 347,45 | 1,79% | 819,00 |
| 24.09.2024 | 333,65 | 342,50 | 331,30 | 341,35 | 2,63% | 557,00 |
| 23.09.2024 | 329,70 | 333,40 | 326,50 | 332,60 | 1,71% | 604,00 |
| 20.09.2024 | 323,15 | 327,30 | 320,85 | 327,00 | 0,93% | 579,00 |
| 19.09.2024 | 312,75 | 330,10 | 312,00 | 324,00 | 5,45% | 1.729,00 |
| 18.09.2024 | 309,25 | 311,10 | 305,95 | 307,25 | -0,08% | 482,00 |
| 17.09.2024 | 303,60 | 311,40 | 303,60 | 307,50 | 1,10% | 416,00 |
| 16.09.2024 | 305,30 | 306,55 | 302,15 | 304,15 | -1,52% | 655,00 |
| 13.09.2024 | 303,25 | 310,00 | 302,85 | 308,85 | 1,01% | 393,00 |