456,100€
1,36%
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 | 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% | - |
| 05.09.2024 | 297,10 | 303,27 | 291,27 | 295,35 | -0,64% | 4,00 |
| 04.09.2024 | 296,80 | 303,30 | 292,50 | 297,25 | 0,15% | 90,00 |
| 03.09.2024 | 309,90 | 309,90 | 295,60 | 296,80 | -4,23% | 5,00 |
| 02.09.2024 | 309,42 | 309,98 | 306,38 | 309,90 | 0,02% | 15,00 |
| 30.08.2024 | 308,90 | 311,25 | 305,15 | 309,83 | 0,36% | - |
| 29.08.2024 | 303,58 | 310,92 | 299,70 | 308,73 | 1,78% | 8,00 |
| 28.08.2024 | 303,55 | 306,58 | 301,05 | 303,33 | -0,01% | 11,00 |
| 27.08.2024 | 299,30 | 307,02 | 297,65 | 303,35 | 0,83% | 5,00 |
| 26.08.2024 | 306,05 | 311,30 | 298,63 | 300,85 | -1,68% | 3,00 |
| 23.08.2024 | 307,95 | 312,05 | 304,63 | 306,00 | -0,54% | 65,00 |
| 22.08.2024 | 307,15 | 315,15 | 305,67 | 307,65 | 0,15% | - |
| 21.08.2024 | 311,15 | 313,75 | 307,13 | 307,17 | -1,34% | 10,00 |
| 20.08.2024 | 310,83 | 314,25 | 308,42 | 311,35 | 0,18% | 30,00 |
| 19.08.2024 | 305,85 | 312,45 | 303,60 | 310,80 | 1,83% | 35,00 |
| 16.08.2024 | 305,90 | 310,92 | 302,90 | 305,20 | -0,22% | 28,00 |
| 15.08.2024 | 303,75 | 311,48 | 303,70 | 305,88 | 0,70% | 103,00 |
| 14.08.2024 | 304,17 | 306,83 | 301,33 | 303,75 | -0,14% | 17,00 |
| 13.08.2024 | 313,27 | 315,17 | 303,35 | 304,17 | -2,20% | - |
| 12.08.2024 | 311,92 | 314,35 | 308,63 | 311,02 | -0,29% | 84,00 |
| 09.08.2024 | 310,75 | 314,55 | 305,70 | 311,92 | 0,39% | 14,00 |
| 08.08.2024 | 297,15 | 311,10 | 292,88 | 310,73 | 5,40% | 20,00 |
| 07.08.2024 | 298,35 | 312,30 | 293,90 | 294,80 | -1,20% | 108,00 |
| 06.08.2024 | 295,92 | 302,73 | 291,10 | 298,38 | 0,84% | 88,00 |
| 05.08.2024 | 303,23 | 303,23 | 267,88 | 295,88 | -2,67% | 657,00 |
| 02.08.2024 | 312,05 | 312,05 | 292,45 | 304,00 | -2,58% | 89,00 |
| 01.08.2024 | 320,50 | 332,00 | 310,75 | 312,05 | -2,22% | 14,00 |
| 31.07.2024 | 303,95 | 319,27 | 303,67 | 319,13 | 5,00% | 60,00 |
| 30.07.2024 | 298,65 | 309,35 | 297,85 | 303,92 | 1,60% | 35,00 |
| 29.07.2024 | 295,65 | 303,25 | 295,65 | 299,13 | 1,18% | 27,00 |
| 26.07.2024 | 301,77 | 308,42 | 294,92 | 295,65 | -2,39% | 16,00 |
| 25.07.2024 | 311,25 | 313,95 | 299,30 | 302,88 | -2,68% | 4,00 |
| 24.07.2024 | 305,23 | 318,63 | 303,63 | 311,23 | 2,02% | 211,00 |
| 23.07.2024 | 270,50 | 315,48 | 263,52 | 305,08 | 12,78% | 126,00 |
| 22.07.2024 | 271,23 | 276,13 | 266,75 | 270,50 | -0,29% | 55,00 |
| 19.07.2024 | 266,30 | 273,83 | 265,02 | 271,30 | 1,82% | 44,00 |
| 18.07.2024 | 269,13 | 273,38 | 264,02 | 266,45 | -1,03% | 29,00 |
| 17.07.2024 | 273,90 | 275,08 | 266,35 | 269,23 | -1,73% | 62,00 |
| 16.07.2024 | 277,35 | 280,80 | 271,20 | 273,98 | -1,31% | 67,00 |
| 15.07.2024 | 276,25 | 282,20 | 274,67 | 277,60 | 0,64% | 32,00 |
| 12.07.2024 | 277,90 | 281,95 | 274,60 | 275,83 | -0,69% | 15,00 |
| 11.07.2024 | 281,88 | 288,40 | 273,70 | 277,75 | -1,43% | 160,00 |
| 10.07.2024 | 289,17 | 289,17 | 280,58 | 281,77 | -2,57% | 101,00 |
| 09.07.2024 | 289,83 | 292,83 | 287,17 | 289,20 | -0,22% | 90,00 |
| 08.07.2024 | 291,95 | 297,85 | 285,52 | 289,83 | -0,92% | 31,00 |