340,832$
0,59%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 326,41 | 332,40 | 318,75 | 330,85 | -1,68% | 2.977.814,00 |
| 01.08.2024 | 345,09 | 359,38 | 335,01 | 336,50 | -2,16% | 2.642.530,00 |
| 31.07.2024 | 334,05 | 344,34 | 330,14 | 343,94 | 4,11% | 2.118.003,00 |
| 30.07.2024 | 323,35 | 334,65 | 321,83 | 330,35 | 2,04% | 2.508.339,00 |
| 29.07.2024 | 323,74 | 328,07 | 319,73 | 323,74 | 0,58% | 1.736.792,00 |
| 26.07.2024 | 330,42 | 331,37 | 320,20 | 321,88 | -2,15% | 1.986.644,00 |
| 25.07.2024 | 336,82 | 341,00 | 324,08 | 328,95 | -2,25% | 2.716.343,00 |
| 24.07.2024 | 333,62 | 346,23 | 328,76 | 336,52 | 1,73% | 5.691.169,00 |
| 23.07.2024 | 339,50 | 343,40 | 326,50 | 330,79 | 11,96% | 6.669.226,00 |
| 22.07.2024 | 298,00 | 300,72 | 290,13 | 295,45 | 0,12% | 3.122.106,00 |
| 19.07.2024 | 292,23 | 298,38 | 290,50 | 295,09 | 1,70% | 1.782.350,00 |
| 18.07.2024 | 296,66 | 298,32 | 288,07 | 290,16 | -1,55% | 1.817.298,00 |
| 17.07.2024 | 294,79 | 299,38 | 290,87 | 294,74 | -1,26% | 1.982.063,00 |
| 16.07.2024 | 303,78 | 304,87 | 294,85 | 298,50 | -1,21% | 1.424.739,00 |
| 15.07.2024 | 302,27 | 308,12 | 299,40 | 302,15 | -0,04% | 1.145.499,00 |
| 12.07.2024 | 302,13 | 307,44 | 300,39 | 302,27 | 0,43% | 1.244.537,00 |
| 11.07.2024 | 312,73 | 314,02 | 297,11 | 300,98 | -1,31% | 2.288.379,00 |
| 10.07.2024 | 308,00 | 312,31 | 304,85 | 304,99 | -2,11% | 2.220.271,00 |
| 09.07.2024 | 315,26 | 315,43 | 310,64 | 311,55 | -0,69% | 1.448.723,00 |
| 08.07.2024 | 321,94 | 322,00 | 309,01 | 313,71 | -0,99% | 1.733.408,00 |
| 05.07.2024 | 315,00 | 317,09 | 313,53 | 316,85 | 0,65% | 939.759,00 |
| 03.07.2024 | 315,30 | 316,08 | 311,01 | 314,80 | -0,24% | 661.797,00 |
| 02.07.2024 | 314,02 | 316,64 | 309,43 | 315,55 | 0,54% | 913.308,00 |
| 01.07.2024 | 313,64 | 314,42 | 306,81 | 313,84 | 0,02% | 1.080.524,00 |
| 28.06.2024 | 315,39 | 317,99 | 306,21 | 313,79 | -0,50% | 4.934.951,00 |
| 27.06.2024 | 319,29 | 324,56 | 314,24 | 315,38 | -1,12% | 1.492.581,00 |
| 26.06.2024 | 320,00 | 322,00 | 316,19 | 318,96 | -0,72% | 1.245.607,00 |
| 25.06.2024 | 317,91 | 322,73 | 312,61 | 321,28 | 2,00% | 1.040.853,00 |
| 24.06.2024 | 317,74 | 319,50 | 310,67 | 314,99 | -0,87% | 1.485.067,00 |
| 21.06.2024 | 311,71 | 319,04 | 308,40 | 317,74 | 1,23% | 1.399.924,00 |
| 20.06.2024 | 311,64 | 317,30 | 310,65 | 313,89 | 1,29% | 1.476.162,00 |
| 18.06.2024 | 310,00 | 312,31 | 305,49 | 309,90 | -0,42% | 1.218.652,00 |
| 17.06.2024 | 312,67 | 317,45 | 310,88 | 311,22 | -0,58% | 1.326.030,00 |
| 14.06.2024 | 307,23 | 316,70 | 305,85 | 313,02 | 2,29% | 2.047.135,00 |
| 13.06.2024 | 313,14 | 314,84 | 300,79 | 306,01 | -3,00% | 2.135.640,00 |
| 12.06.2024 | 311,00 | 316,11 | 309,29 | 315,49 | 1,77% | 1.139.403,00 |
| 11.06.2024 | 319,00 | 319,38 | 306,08 | 310,00 | 0,32% | 1.808.771,00 |
| 10.06.2024 | 309,46 | 312,16 | 305,37 | 309,00 | 0,26% | 1.547.978,00 |
| 07.06.2024 | 318,99 | 319,05 | 307,67 | 308,21 | -3,54% | 2.137.706,00 |
| 06.06.2024 | 325,00 | 328,63 | 318,10 | 319,51 | -1,61% | 1.229.189,00 |
| 05.06.2024 | 326,55 | 331,08 | 322,55 | 324,75 | -0,59% | 1.822.724,00 |
| 04.06.2024 | 312,64 | 326,76 | 310,50 | 326,68 | 4,16% | 3.484.818,00 |
| 03.06.2024 | 313,01 | 317,00 | 307,36 | 313,62 | 5,67% | 2.279.225,00 |
| 31.05.2024 | 301,89 | 304,65 | 292,21 | 296,78 | -2,60% | 1.478.286,00 |
| 30.05.2024 | 305,45 | 307,23 | 301,59 | 304,69 | -0,92% | 704.206,00 |
| 29.05.2024 | 307,71 | 309,16 | 304,10 | 307,52 | -0,89% | 1.102.964,00 |
| 28.05.2024 | 307,00 | 312,00 | 306,00 | 310,29 | 0,69% | 1.080.814,00 |
| 24.05.2024 | 298,00 | 309,64 | 298,00 | 308,16 | 2,55% | 1.165.619,00 |
| 23.05.2024 | 302,92 | 305,82 | 296,98 | 300,51 | 0,59% | 1.013.271,00 |
| 22.05.2024 | 306,00 | 306,69 | 295,71 | 298,76 | -2,02% | 1.376.846,00 |
| 21.05.2024 | 304,85 | 307,98 | 302,38 | 304,93 | -1,06% | 1.028.925,00 |
| 20.05.2024 | 303,00 | 312,69 | 303,00 | 308,21 | 1,78% | 1.487.473,00 |
| 17.05.2024 | 299,95 | 302,87 | 298,12 | 302,82 | 1,58% | 893.624,00 |
| 16.05.2024 | 302,54 | 304,92 | 297,86 | 298,12 | -1,62% | 1.316.061,00 |
| 15.05.2024 | 298,85 | 303,07 | 295,39 | 303,04 | 4,45% | 2.013.583,00 |
| 14.05.2024 | 287,72 | 291,54 | 286,20 | 290,12 | 0,14% | 917.898,00 |
| 13.05.2024 | 294,65 | 295,41 | 287,17 | 289,71 | -1,66% | 898.844,00 |
| 10.05.2024 | 300,21 | 303,66 | 293,08 | 294,60 | -1,36% | 943.896,00 |
| 09.05.2024 | 298,88 | 301,37 | 294,26 | 298,66 | 0,00% | 844.749,00 |
| 08.05.2024 | 297,55 | 303,30 | 296,17 | 298,65 | 0,20% | 2.108.727,00 |
| 07.05.2024 | 296,54 | 299,83 | 294,76 | 298,05 | -0,48% | 1.332.258,00 |
| 06.05.2024 | 298,00 | 300,04 | 294,62 | 299,48 | 1,15% | 1.395.052,00 |
| 03.05.2024 | 294,81 | 298,82 | 292,04 | 296,07 | 0,65% | 1.503.922,00 |
| 02.05.2024 | 287,52 | 294,39 | 283,39 | 294,17 | 3,38% | 1.627.972,00 |
| 01.05.2024 | 280,66 | 290,88 | 280,66 | 284,54 | 1,46% | 1.671.864,00 |
| 30.04.2024 | 287,00 | 288,45 | 280,37 | 280,44 | -2,03% | 1.258.095,00 |
| 29.04.2024 | 289,01 | 290,91 | 284,23 | 286,24 | -1,16% | 1.851.897,00 |
| 26.04.2024 | 292,65 | 294,00 | 284,84 | 289,59 | 0,20% | 2.477.228,00 |
| 25.04.2024 | 275,67 | 291,38 | 271,65 | 289,02 | 2,77% | 3.711.405,00 |
| 24.04.2024 | 301,35 | 305,64 | 278,14 | 281,23 | -7,28% | 8.241.547,00 |