534,700€
3,10%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 517,10 | 535,95 | 517,10 | 534,60 | 3,09% | 192,00 |
| 29.01.2025 | 512,25 | 522,00 | 507,60 | 518,60 | 1,77% | 35,00 |
| 28.01.2025 | 489,33 | 514,50 | 489,17 | 509,60 | 4,12% | 182,00 |
| 27.01.2025 | 479,75 | 492,10 | 454,27 | 489,45 | 0,49% | 381,00 |
| 24.01.2025 | 480,08 | 487,88 | 476,58 | 487,08 | 1,31% | 22,00 |
| 23.01.2025 | 474,13 | 481,10 | 470,10 | 480,77 | 1,39% | 67,00 |
| 22.01.2025 | 478,48 | 489,77 | 473,67 | 474,20 | 1,50% | 144,00 |
| 21.01.2025 | 463,25 | 481,25 | 459,33 | 467,17 | 0,84% | 98,00 |
| 20.01.2025 | 471,27 | 477,25 | 459,58 | 463,27 | -2,06% | 105,00 |
| 17.01.2025 | 475,27 | 482,30 | 465,83 | 473,02 | -0,58% | 33,00 |
| 16.01.2025 | 478,63 | 485,55 | 473,75 | 475,77 | -0,06% | 410,00 |
| 15.01.2025 | 451,90 | 477,42 | 449,08 | 476,05 | 5,95% | 54,00 |
| 14.01.2025 | 448,10 | 456,05 | 447,52 | 449,30 | 0,30% | 120,00 |
| 13.01.2025 | 446,80 | 454,35 | 437,75 | 447,98 | -0,19% | 109,00 |
| 10.01.2025 | 463,45 | 466,77 | 445,80 | 448,85 | -3,17% | 43,00 |
| 09.01.2025 | 465,20 | 466,40 | 454,42 | 463,55 | -0,33% | 6,00 |
| 08.01.2025 | 450,80 | 466,75 | 444,45 | 465,10 | 3,97% | 281,00 |
| 07.01.2025 | 449,85 | 453,92 | 439,33 | 447,33 | -1,03% | 20,00 |
| 06.01.2025 | 452,60 | 456,13 | 444,10 | 452,00 | -0,17% | 157,00 |
| 03.01.2025 | 446,98 | 458,15 | 442,35 | 452,75 | 1,66% | 39,00 |
| 02.01.2025 | 437,48 | 448,75 | 430,50 | 445,38 | 3,03% | 11,00 |
| 30.12.2024 | 437,92 | 437,92 | 431,45 | 432,27 | -0,44% | 14,00 |
| 27.12.2024 | 436,58 | 440,25 | 430,80 | 434,20 | -1,09% | 56,00 |
| 23.12.2024 | 444,00 | 447,35 | 434,63 | 439,00 | -0,51% | 84,00 |
| 20.12.2024 | 438,30 | 444,83 | 420,92 | 441,25 | 0,93% | 73,00 |
| 19.12.2024 | 430,70 | 442,83 | 426,50 | 437,17 | 2,15% | 83,00 |
| 18.12.2024 | 453,55 | 459,27 | 426,83 | 427,98 | -5,64% | 89,00 |
| 17.12.2024 | 462,85 | 467,35 | 449,58 | 453,55 | -2,01% | 250,00 |
| 16.12.2024 | 459,55 | 467,73 | 455,35 | 462,85 | 0,93% | 18,00 |
| 13.12.2024 | 458,73 | 463,83 | 452,38 | 458,58 | 0,01% | 31,00 |
| 12.12.2024 | 452,00 | 464,50 | 449,63 | 458,55 | 1,45% | 26,00 |
| 11.12.2024 | 451,45 | 455,75 | 446,88 | 451,98 | 0,11% | 11,00 |
| 10.12.2024 | 457,83 | 464,73 | 442,13 | 451,48 | -1,38% | 65,00 |
| 09.12.2024 | 471,10 | 474,38 | 454,52 | 457,80 | -2,86% | 32,00 |
| 06.12.2024 | 468,30 | 472,45 | 461,05 | 471,30 | 0,64% | 226,00 |
| 05.12.2024 | 479,05 | 479,83 | 454,63 | 468,33 | -2,23% | 103,00 |
| 04.12.2024 | 473,15 | 480,80 | 468,08 | 479,00 | 2,21% | 77,00 |
| 03.12.2024 | 457,45 | 472,08 | 450,30 | 468,63 | 2,48% | 168,00 |
| 02.12.2024 | 450,95 | 460,70 | 449,52 | 457,27 | 1,47% | 92,00 |
| 29.11.2024 | 455,05 | 455,05 | 449,05 | 450,65 | -0,97% | 105,00 |
| 28.11.2024 | 451,05 | 458,15 | 451,05 | 455,05 | 0,89% | 147,00 |
| 27.11.2024 | 453,77 | 458,58 | 447,95 | 451,05 | -0,92% | 12,00 |
| 26.11.2024 | 457,65 | 460,85 | 452,05 | 455,25 | -0,52% | 105,00 |
| 25.11.2024 | 458,48 | 462,25 | 444,92 | 457,65 | -0,17% | 90,00 |
| 22.11.2024 | 450,10 | 461,33 | 446,67 | 458,42 | 1,88% | 49,00 |
| 21.11.2024 | 445,08 | 451,90 | 442,63 | 449,98 | 0,87% | 67,00 |
| 20.11.2024 | 436,33 | 448,88 | 436,33 | 446,08 | 2,23% | 31,00 |
| 19.11.2024 | 428,98 | 439,88 | 425,30 | 436,33 | 1,70% | 13,00 |
| 18.11.2024 | 440,33 | 441,88 | 428,13 | 429,02 | -1,67% | 405,00 |
| 15.11.2024 | 453,00 | 453,00 | 434,67 | 436,30 | -3,79% | 149,00 |
| 14.11.2024 | 442,08 | 463,63 | 440,38 | 453,48 | 2,55% | 114,00 |
| 13.11.2024 | 428,60 | 447,75 | 415,48 | 442,20 | 3,41% | 506,00 |
| 12.11.2024 | 385,15 | 436,83 | 385,15 | 427,60 | 11,02% | 315,00 |
| 11.11.2024 | 374,83 | 387,65 | 374,42 | 385,15 | 2,75% | 86,00 |
| 08.11.2024 | 371,58 | 378,88 | 368,20 | 374,83 | 0,87% | 96,00 |
| 07.11.2024 | 369,77 | 374,02 | 361,90 | 371,58 | 1,34% | 32,00 |
| 06.11.2024 | 355,05 | 370,77 | 351,52 | 366,65 | 4,79% | 135,00 |
| 05.11.2024 | 347,08 | 352,00 | 347,02 | 349,90 | 0,81% | 78,00 |
| 04.11.2024 | 353,80 | 356,73 | 346,77 | 347,08 | -2,02% | 38,00 |
| 01.11.2024 | 352,42 | 358,55 | 350,60 | 354,23 | 0,51% | 5,00 |
| 31.10.2024 | 361,52 | 363,58 | 351,20 | 352,42 | -2,52% | 34,00 |
| 30.10.2024 | 362,98 | 365,85 | 358,85 | 361,52 | -0,40% | 129,00 |
| 29.10.2024 | 354,02 | 367,67 | 354,02 | 362,98 | 2,53% | 12,00 |
| 28.10.2024 | 350,35 | 361,42 | 350,35 | 354,02 | 0,58% | 48,00 |
| 25.10.2024 | 348,08 | 354,25 | 347,48 | 351,98 | 1,12% | 6,00 |
| 24.10.2024 | 353,35 | 356,25 | 347,45 | 348,08 | -1,50% | 18,00 |
| 23.10.2024 | 359,30 | 361,83 | 351,30 | 353,38 | -1,65% | 41,00 |
| 22.10.2024 | 355,55 | 359,92 | 351,55 | 359,30 | 1,05% | 3,00 |
| 21.10.2024 | 348,52 | 355,58 | 347,58 | 355,58 | 2,08% | - |
| 18.10.2024 | 342,73 | 353,35 | 338,90 | 348,33 | 1,80% | 4,00 |
| 17.10.2024 | 339,90 | 345,33 | 336,63 | 342,17 | 0,67% | 23,00 |
| 16.10.2024 | 342,13 | 345,80 | 339,15 | 339,90 | -0,42% | 38,00 |
| 15.10.2024 | 341,70 | 344,70 | 334,67 | 341,35 | -0,10% | 82,00 |
| 14.10.2024 | 342,23 | 345,40 | 339,77 | 341,70 | -0,15% | 28,00 |
| 11.10.2024 | 345,63 | 348,55 | 341,25 | 342,23 | -1,02% | - |
| 10.10.2024 | 341,88 | 350,75 | 339,52 | 345,75 | 1,24% | 50,00 |
| 09.10.2024 | 337,33 | 343,65 | 335,27 | 341,52 | 1,38% | 20,00 |
| 08.10.2024 | 331,90 | 339,08 | 328,27 | 336,88 | 1,49% | 23,00 |
| 07.10.2024 | 338,38 | 340,50 | 330,42 | 331,92 | -1,77% | 7,00 |
| 04.10.2024 | 337,83 | 344,27 | 335,27 | 337,90 | 0,01% | 6,00 |
| 03.10.2024 | 339,33 | 341,88 | 335,27 | 337,88 | -0,58% | 2,00 |
| 02.10.2024 | 339,20 | 341,25 | 336,15 | 339,85 | 0,16% | - |
| 01.10.2024 | 330,98 | 339,65 | 329,65 | 339,30 | 2,65% | 26,00 |
| 30.09.2024 | 330,55 | 334,02 | 327,83 | 330,52 | -0,13% | 4,00 |
| 27.09.2024 | 339,23 | 340,98 | 328,17 | 330,95 | -2,50% | 5,00 |
| 26.09.2024 | 344,90 | 348,88 | 334,08 | 339,45 | -1,99% | 173,00 |
| 25.09.2024 | 340,20 | 347,33 | 332,05 | 346,33 | 1,73% | 14,00 |
| 24.09.2024 | 333,00 | 342,45 | 331,85 | 340,42 | 2,45% | - |
| 23.09.2024 | 327,30 | 333,50 | 326,60 | 332,30 | 1,62% | 67,00 |
| 20.09.2024 | 323,05 | 328,52 | 321,83 | 327,00 | 1,25% | 165,00 |
| 19.09.2024 | 311,02 | 330,50 | 311,02 | 322,98 | 4,20% | 87,00 |
| 18.09.2024 | 309,17 | 311,60 | 306,08 | 309,95 | 0,49% | 21,00 |
| 17.09.2024 | 303,40 | 311,77 | 303,40 | 308,45 | 1,66% | 30,00 |
| 16.09.2024 | 304,63 | 308,77 | 302,67 | 303,40 | -0,54% | - |
| 13.09.2024 | 303,80 | 310,75 | 303,73 | 305,05 | -0,14% | - |
| 12.09.2024 | 305,75 | 310,02 | 304,63 | 305,48 | -0,13% | 10,00 |
| 11.09.2024 | 296,73 | 306,58 | 292,52 | 305,88 | 3,08% | 38,00 |
| 10.09.2024 | 294,42 | 297,45 | 290,52 | 296,73 | 0,78% | 15,00 |
| 09.09.2024 | 289,60 | 297,73 | 289,60 | 294,42 | 1,49% | 5,00 |
| 06.09.2024 | 295,80 | 299,13 | 288,35 | 290,10 | -1,78% | - |