557,200$
3,41%
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 | 546,48 | 558,14 | 542,00 | 557,20 | 3,41% | 115.142,00 |
| 29.01.2025 | 530,00 | 543,86 | 528,19 | 538,83 | 1,51% | 1.897.948,00 |
| 28.01.2025 | 518,93 | 537,00 | 510,72 | 530,80 | 3,27% | 2.232.804,00 |
| 27.01.2025 | 495,02 | 516,58 | 488,04 | 513,98 | 0,70% | 2.441.683,00 |
| 24.01.2025 | 507,82 | 512,01 | 501,48 | 510,43 | 1,78% | 1.778.329,00 |
| 23.01.2025 | 490,75 | 501,61 | 488,00 | 501,50 | 1,61% | 884.462,00 |
| 22.01.2025 | 509,22 | 510,84 | 493,03 | 493,56 | 1,24% | 1.865.130,00 |
| 21.01.2025 | 498,18 | 500,86 | 476,52 | 487,51 | 0,41% | 2.114.679,00 |
| 17.01.2025 | 487,00 | 490,78 | 480,01 | 485,53 | -0,98% | 2.021.656,00 |
| 16.01.2025 | 491,00 | 500,48 | 488,23 | 490,34 | -0,07% | 1.373.184,00 |
| 15.01.2025 | 476,25 | 492,18 | 476,06 | 490,69 | 5,85% | 2.044.552,00 |
| 14.01.2025 | 461,83 | 469,39 | 460,33 | 463,59 | 1,10% | 1.092.769,00 |
| 13.01.2025 | 451,43 | 463,50 | 451,43 | 458,54 | -0,22% | 1.333.787,00 |
| 10.01.2025 | 476,00 | 479,43 | 456,25 | 459,53 | -4,21% | 2.966.474,00 |
| 08.01.2025 | 462,71 | 482,06 | 460,93 | 479,73 | 3,41% | 2.154.777,00 |
| 07.01.2025 | 471,48 | 472,97 | 454,71 | 463,93 | -1,07% | 1.260.721,00 |
| 06.01.2025 | 474,31 | 474,31 | 460,60 | 468,93 | 0,48% | 1.734.769,00 |
| 03.01.2025 | 459,95 | 472,80 | 459,50 | 466,69 | 1,94% | 1.185.911,00 |
| 02.01.2025 | 449,83 | 460,27 | 443,21 | 457,79 | 2,33% | 1.091.586,00 |
| 31.12.2024 | 451,76 | 453,11 | 446,21 | 447,38 | -0,98% | 763.812,00 |
| 30.12.2024 | 448,81 | 455,17 | 444,85 | 451,79 | -1,03% | 1.559.689,00 |
| 27.12.2024 | 456,12 | 459,00 | 449,50 | 456,48 | -0,33% | 963.814,00 |
| 26.12.2024 | 458,00 | 460,91 | 455,28 | 457,98 | -0,79% | 1.145.759,00 |
| 24.12.2024 | 456,82 | 462,69 | 455,90 | 461,64 | 1,17% | 522.347,00 |
| 23.12.2024 | 461,64 | 462,50 | 451,00 | 456,29 | -1,00% | 1.653.830,00 |
| 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% | 1.850.396,00 |
| 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 |