456,301$
-0,99%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 456,71 | 462,69 | 455,90 | 461,64 | 1,17% | 522.325,00 |
| 23.12.2024 | 462,00 | 462,50 | 451,00 | 456,29 | -1,00% | 1.659.292,00 |
| 20.12.2024 | 445,27 | 464,47 | 444,17 | 460,88 | 1,48% | 1.834.616,00 |
| 19.12.2024 | 454,20 | 460,78 | 450,01 | 454,16 | 1,23% | 1.858.703,00 |
| 18.12.2024 | 479,50 | 482,67 | 446,78 | 448,65 | -5,42% | 3.386.824,00 |
| 17.12.2024 | 479,91 | 483,82 | 471,70 | 474,37 | -2,17% | 1.915.549,00 |
| 16.12.2024 | 483,04 | 490,67 | 481,74 | 484,90 | 0,33% | 1.398.768,00 |
| 13.12.2024 | 479,58 | 484,60 | 474,54 | 483,31 | 0,67% | 1.432.067,00 |
| 12.12.2024 | 477,00 | 487,82 | 475,00 | 480,11 | 0,67% | 1.607.411,00 |
| 11.12.2024 | 474,98 | 478,94 | 469,51 | 476,91 | 1,13% | 1.948.991,00 |
| 10.12.2024 | 480,00 | 488,43 | 465,34 | 471,58 | -2,27% | 2.783.808,00 |
| 09.12.2024 | 496,52 | 497,00 | 481,00 | 482,52 | -3,23% | 2.903.253,00 |
| 06.12.2024 | 495,22 | 499,02 | 487,69 | 498,63 | 1,04% | 1.841.230,00 |
| 05.12.2024 | 492,60 | 495,06 | 480,66 | 493,51 | -1,77% | 2.241.048,00 |
| 04.12.2024 | 493,50 | 506,47 | 490,23 | 502,38 | 1,84% | 2.489.107,00 |
| 03.12.2024 | 477,28 | 494,00 | 477,00 | 493,32 | 2,72% | 2.160.288,00 |
| 02.12.2024 | 478,77 | 482,38 | 473,01 | 480,27 | 0,69% | 2.040.172,00 |
| 29.11.2024 | 475,52 | 478,87 | 473,33 | 476,96 | 0,36% | 981.171,00 |
| 27.11.2024 | 480,30 | 484,29 | 473,17 | 475,24 | -0,29% | 2.045.599,00 |
| 26.11.2024 | 477,55 | 482,72 | 474,33 | 476,61 | -0,99% | 2.660.794,00 |
| 25.11.2024 | 483,35 | 485,46 | 466,88 | 481,38 | 1,33% | 27.687.736,00 |
| 22.11.2024 | 471,81 | 480,09 | 469,49 | 475,04 | 0,92% | 2.296.207,00 |
| 21.11.2024 | 468,22 | 473,62 | 465,50 | 470,70 | 0,15% | 2.181.792,00 |
| 20.11.2024 | 467,78 | 473,00 | 460,65 | 470,01 | 1,33% | 2.386.422,00 |
| 19.11.2024 | 454,30 | 465,21 | 450,00 | 463,83 | 2,08% | 2.799.585,00 |
| 18.11.2024 | 460,64 | 460,64 | 452,49 | 454,36 | -0,86% | 2.950.157,00 |
| 15.11.2024 | 474,00 | 474,00 | 457,54 | 458,32 | -4,02% | 3.024.154,00 |
| 14.11.2024 | 471,00 | 489,69 | 466,36 | 477,50 | 2,17% | 5.040.192,00 |
| 13.11.2024 | 460,26 | 473,00 | 445,00 | 467,37 | 11,44% | 12.048.765,00 |
| 12.11.2024 | 415,81 | 420,00 | 411,40 | 419,39 | 2,24% | 6.596.682,00 |
| 11.11.2024 | 406,09 | 412,95 | 404,79 | 410,19 | 2,37% | 3.289.863,00 |
| 08.11.2024 | 399,15 | 405,93 | 397,33 | 400,68 | 0,21% | 2.038.256,00 |
| 07.11.2024 | 399,00 | 403,76 | 391,42 | 399,84 | 2,22% | 2.694.520,00 |
| 06.11.2024 | 386,10 | 392,12 | 376,04 | 391,16 | 2,23% | 2.029.672,00 |
| 05.11.2024 | 380,27 | 384,07 | 378,38 | 382,63 | 1,30% | 1.019.523,00 |
| 04.11.2024 | 380,94 | 383,75 | 377,11 | 377,73 | -1,76% | 1.235.306,00 |
| 01.11.2024 | 382,51 | 389,33 | 380,63 | 384,50 | -0,16% | 1.545.695,00 |
| 31.10.2024 | 390,08 | 393,74 | 381,67 | 385,10 | -2,26% | 1.786.507,00 |
| 30.10.2024 | 391,68 | 395,68 | 389,14 | 394,02 | 0,71% | 1.345.886,00 |
| 29.10.2024 | 386,70 | 397,20 | 384,22 | 391,23 | 1,79% | 1.923.330,00 |
| 28.10.2024 | 388,00 | 388,55 | 381,10 | 384,36 | 1,37% | 1.301.059,00 |
| 25.10.2024 | 376,70 | 383,00 | 376,00 | 379,16 | 0,61% | 789.763,00 |
| 24.10.2024 | 382,00 | 383,59 | 376,03 | 376,87 | -0,78% | 897.584,00 |
| 23.10.2024 | 387,63 | 388,73 | 378,90 | 379,84 | -2,01% | 1.289.776,00 |
| 22.10.2024 | 381,99 | 389,48 | 381,80 | 387,63 | 1,48% | 1.945.597,00 |
| 21.10.2024 | 377,43 | 382,55 | 376,06 | 381,97 | 0,82% | 1.091.979,00 |
| 18.10.2024 | 370,00 | 384,21 | 369,42 | 378,88 | 3,31% | 1.680.980,00 |
| 17.10.2024 | 372,38 | 373,99 | 366,65 | 366,75 | -1,33% | 1.242.624,00 |
| 16.10.2024 | 375,00 | 376,86 | 368,41 | 371,69 | -0,24% | 997.206,00 |
| 15.10.2024 | 373,61 | 374,20 | 364,26 | 372,60 | 0,03% | 1.085.494,00 |
| 14.10.2024 | 375,00 | 377,18 | 370,23 | 372,50 | -0,32% | 949.663,00 |
| 11.10.2024 | 379,11 | 380,00 | 373,39 | 373,70 | -1,14% | 1.260.659,00 |
| 10.10.2024 | 375,00 | 382,77 | 375,00 | 378,00 | 1,07% | 1.681.037,00 |
| 09.10.2024 | 370,00 | 376,14 | 368,35 | 373,98 | 0,97% | 1.061.222,00 |
| 08.10.2024 | 366,58 | 371,95 | 365,03 | 370,38 | 2,05% | 1.023.544,00 |
| 07.10.2024 | 369,36 | 371,00 | 362,31 | 362,95 | -2,29% | 1.749.213,00 |
| 04.10.2024 | 376,38 | 379,48 | 368,11 | 371,45 | -0,31% | 1.095.140,00 |
| 03.10.2024 | 372,57 | 376,69 | 371,74 | 372,60 | -0,57% | 946.987,00 |
| 02.10.2024 | 374,46 | 377,37 | 371,53 | 374,75 | -0,17% | 1.504.724,00 |
| 01.10.2024 | 370,49 | 375,66 | 367,93 | 375,40 | 1,86% | 1.565.937,00 |
| 30.09.2024 | 368,48 | 373,38 | 366,25 | 368,53 | -0,18% | 1.553.557,00 |
| 27.09.2024 | 376,76 | 377,41 | 365,91 | 369,20 | -2,63% | 2.904.197,00 |
| 26.09.2024 | 386,72 | 389,23 | 373,08 | 379,16 | -1,25% | 1.781.106,00 |
| 25.09.2024 | 377,80 | 386,96 | 375,71 | 383,96 | 0,95% | 1.667.501,00 |
| 24.09.2024 | 374,83 | 382,60 | 371,00 | 380,36 | 3,08% | 2.547.763,00 |
| 23.09.2024 | 367,00 | 371,11 | 363,53 | 369,01 | 1,05% | 1.777.830,00 |
| 20.09.2024 | 363,82 | 366,79 | 362,00 | 365,17 | 1,37% | 1.434.068,00 |
| 19.09.2024 | 350,00 | 368,29 | 348,96 | 360,22 | 4,72% | 2.811.760,00 |
| 18.09.2024 | 342,85 | 346,82 | 340,37 | 343,97 | 0,53% | 1.150.172,00 |
| 17.09.2024 | 341,04 | 346,98 | 339,28 | 342,15 | 0,98% | 950.769,00 |
| 16.09.2024 | 343,02 | 344,00 | 337,15 | 338,83 | 0,28% | 1.129.750,00 |
| 13.09.2024 | 337,79 | 344,52 | 337,53 | 337,90 | 0,12% | 994.441,00 |
| 12.09.2024 | 338,25 | 342,17 | 337,13 | 337,51 | 0,25% | 944.148,00 |
| 11.09.2024 | 328,11 | 337,23 | 326,00 | 336,66 | 2,95% | 1.058.835,00 |
| 10.09.2024 | 326,52 | 328,15 | 324,16 | 327,00 | 0,90% | 741.454,00 |
| 09.09.2024 | 324,50 | 329,04 | 322,35 | 324,07 | 0,40% | 828.229,00 |
| 06.09.2024 | 331,26 | 331,92 | 319,07 | 322,77 | -1,78% | 1.162.291,00 |
| 05.09.2024 | 323,38 | 329,60 | 322,62 | 328,63 | -0,19% | 1.542.578,00 |
| 04.09.2024 | 327,80 | 336,38 | 327,07 | 329,25 | 0,20% | 825.875,00 |
| 03.09.2024 | 340,05 | 342,40 | 326,10 | 328,60 | -4,16% | 1.632.775,00 |
| 30.08.2024 | 341,17 | 343,51 | 337,47 | 342,88 | 0,63% | 1.077.146,00 |
| 29.08.2024 | 338,80 | 344,50 | 338,80 | 340,73 | 0,94% | 1.453.065,00 |
| 28.08.2024 | 338,31 | 339,54 | 334,09 | 337,56 | -0,56% | 976.896,00 |
| 27.08.2024 | 333,51 | 343,26 | 333,00 | 339,47 | 1,01% | 1.412.934,00 |
| 26.08.2024 | 342,50 | 343,81 | 333,61 | 336,07 | -1,87% | 1.184.596,00 |
| 23.08.2024 | 342,41 | 347,98 | 340,18 | 342,49 | 0,08% | 1.490.342,00 |
| 22.08.2024 | 345,01 | 350,32 | 340,52 | 342,20 | -0,43% | 1.706.719,00 |
| 21.08.2024 | 345,16 | 347,86 | 343,30 | 343,69 | -0,75% | 1.756.369,00 |
| 20.08.2024 | 346,55 | 348,85 | 342,75 | 346,28 | 0,46% | 1.557.049,00 |
| 19.08.2024 | 335,00 | 346,17 | 334,57 | 344,69 | 2,17% | 2.043.212,00 |
| 16.08.2024 | 335,21 | 338,91 | 332,82 | 337,38 | 0,53% | 1.513.287,00 |
| 15.08.2024 | 337,00 | 341,64 | 333,91 | 335,59 | 0,37% | 2.115.595,00 |
| 14.08.2024 | 335,99 | 338,51 | 332,37 | 334,35 | -0,12% | 1.831.135,00 |
| 13.08.2024 | 339,00 | 340,31 | 333,80 | 334,74 | -1,65% | 2.081.347,00 |
| 12.08.2024 | 340,00 | 343,43 | 336,51 | 340,36 | 0,14% | 918.955,00 |
| 09.08.2024 | 337,27 | 343,27 | 333,67 | 339,90 | 0,47% | 1.213.055,00 |
| 08.08.2024 | 328,20 | 339,49 | 324,36 | 338,32 | 4,63% | 1.445.099,00 |
| 07.08.2024 | 329,00 | 335,36 | 323,16 | 323,34 | -1,21% | 1.320.726,00 |
| 06.08.2024 | 323,99 | 330,72 | 320,38 | 327,30 | 1,01% | 1.540.279,00 |
| 05.08.2024 | 302,01 | 325,59 | 300,57 | 324,03 | -2,06% | 3.183.833,00 |