475,310$
0,94%
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 | 471,81 | 480,09 | 469,49 | 475,04 | 0,89% | 2.296.207,00 |
| 21.11.2024 | 472,50 | 474,97 | 465,99 | 470,87 | 0,18% | 316.704,00 |
| 20.11.2024 | 467,25 | 473,00 | 460,65 | 470,01 | 1,33% | 2.379.281,00 |
| 19.11.2024 | 454,30 | 465,21 | 450,00 | 463,83 | 2,08% | 2.794.419,00 |
| 18.11.2024 | 457,17 | 460,64 | 452,49 | 454,36 | -0,86% | 2.942.525,00 |
| 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% | 5.028.716,00 |
| 13.11.2024 | 460,26 | 473,00 | 445,00 | 467,37 | 11,44% | 11.962.393,00 |
| 12.11.2024 | 416,44 | 420,00 | 411,40 | 419,39 | 2,24% | 5.845.989,00 |
| 11.11.2024 | 406,09 | 412,95 | 404,79 | 410,19 | 2,37% | 3.273.442,00 |
| 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% | 2.691.782,00 |
| 06.11.2024 | 386,10 | 392,12 | 376,04 | 391,16 | 2,23% | 2.023.688,00 |
| 05.11.2024 | 380,27 | 384,07 | 378,38 | 382,63 | 1,30% | 1.016.976,00 |
| 04.11.2024 | 380,94 | 383,75 | 377,11 | 377,73 | -1,76% | 1.229.006,00 |
| 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% | 1.783.592,00 |
| 30.10.2024 | 391,68 | 395,68 | 389,14 | 394,02 | 0,71% | 1.343.584,00 |
| 29.10.2024 | 386,70 | 397,20 | 384,22 | 391,23 | 1,79% | 1.919.915,00 |
| 28.10.2024 | 388,00 | 388,55 | 381,10 | 384,36 | 1,37% | 1.298.778,00 |
| 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% | 895.621,00 |
| 23.10.2024 | 387,63 | 388,73 | 378,90 | 379,84 | -2,01% | 1.287.071,00 |
| 22.10.2024 | 381,99 | 389,48 | 381,80 | 387,63 | 1,48% | 1.940.962,00 |
| 21.10.2024 | 377,43 | 382,55 | 376,06 | 381,97 | 0,82% | 1.090.081,00 |
| 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% | 1.237.442,00 |
| 16.10.2024 | 375,00 | 376,86 | 368,41 | 371,69 | -0,24% | 996.829,00 |
| 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% | 949.129,00 |
| 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% | 1.679.924,00 |
| 09.10.2024 | 370,00 | 376,14 | 368,35 | 373,98 | 0,97% | 1.060.261,00 |
| 08.10.2024 | 366,58 | 371,95 | 365,03 | 370,38 | 2,05% | 1.023.178,00 |
| 07.10.2024 | 369,36 | 371,00 | 362,31 | 362,95 | -2,29% | 1.748.298,00 |
| 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% | 874.855,00 |
| 02.10.2024 | 374,46 | 377,37 | 371,53 | 374,75 | -0,17% | 1.504.373,00 |
| 01.10.2024 | 370,49 | 375,66 | 367,93 | 375,40 | 1,86% | 1.565.161,00 |
| 30.09.2024 | 368,48 | 373,38 | 366,25 | 368,53 | -0,18% | 1.423.125,00 |
| 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% | 1.776.167,00 |
| 25.09.2024 | 377,80 | 386,96 | 375,71 | 383,96 | 0,95% | 1.663.979,00 |
| 24.09.2024 | 374,83 | 382,60 | 371,00 | 380,36 | 3,08% | 2.513.956,00 |
| 23.09.2024 | 367,00 | 371,11 | 363,53 | 369,01 | 1,05% | 1.776.804,00 |
| 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% | 2.808.853,00 |
| 18.09.2024 | 342,85 | 346,82 | 340,37 | 343,97 | 0,53% | 1.149.083,00 |
| 17.09.2024 | 341,04 | 346,98 | 339,28 | 342,15 | 0,98% | 949.223,00 |
| 16.09.2024 | 343,02 | 344,00 | 337,15 | 338,83 | 0,28% | 1.129.599,00 |
| 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% | 943.386,00 |
| 11.09.2024 | 328,11 | 337,23 | 326,00 | 336,66 | 2,95% | 1.057.391,00 |
| 10.09.2024 | 326,52 | 328,15 | 324,16 | 327,00 | 0,90% | 741.046,00 |
| 09.09.2024 | 324,50 | 329,04 | 322,35 | 324,07 | 0,40% | 827.555,00 |
| 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% | 918.722,00 |
| 04.09.2024 | 327,80 | 336,38 | 327,07 | 329,25 | 0,20% | 825.533,00 |
| 03.09.2024 | 340,05 | 342,40 | 326,10 | 328,60 | -4,16% | 1.561.082,00 |
| 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% | 1.294.174,00 |
| 28.08.2024 | 338,31 | 339,54 | 334,09 | 337,56 | -0,56% | 876.394,00 |
| 27.08.2024 | 333,51 | 343,26 | 333,00 | 339,47 | 1,01% | 1.270.586,00 |
| 26.08.2024 | 342,50 | 343,81 | 333,61 | 336,07 | -1,87% | 1.083.956,00 |
| 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% | 1.570.147,00 |
| 21.08.2024 | 345,16 | 347,86 | 343,30 | 343,69 | -0,75% | 1.650.718,00 |
| 20.08.2024 | 346,55 | 348,85 | 342,75 | 346,28 | 0,46% | 1.393.818,00 |
| 19.08.2024 | 335,00 | 346,17 | 334,57 | 344,69 | 2,17% | 1.780.987,00 |
| 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% | 2.042.454,00 |
| 14.08.2024 | 335,99 | 338,51 | 332,37 | 334,35 | -0,12% | 1.622.652,00 |
| 13.08.2024 | 339,00 | 340,31 | 333,80 | 334,74 | -1,65% | 1.892.946,00 |
| 12.08.2024 | 340,00 | 343,43 | 336,51 | 340,36 | 0,14% | 911.828,00 |
| 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% | 1.437.339,00 |
| 07.08.2024 | 329,00 | 335,36 | 323,16 | 323,34 | -1,21% | 1.314.773,00 |
| 06.08.2024 | 323,99 | 330,72 | 320,38 | 327,30 | 1,01% | 1.533.673,00 |
| 05.08.2024 | 302,01 | 325,59 | 300,57 | 324,03 | -2,06% | 3.144.841,00 |
| 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% | 2.636.679,00 |
| 31.07.2024 | 334,05 | 344,34 | 330,14 | 343,94 | 4,11% | 2.084.269,00 |
| 30.07.2024 | 323,35 | 334,65 | 321,83 | 330,35 | 2,04% | 2.498.241,00 |
| 29.07.2024 | 323,74 | 328,07 | 319,73 | 323,74 | 0,58% | 1.536.007,00 |
| 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% | 2.713.078,00 |
| 24.07.2024 | 333,62 | 346,23 | 328,76 | 336,52 | 1,73% | 5.613.473,00 |
| 23.07.2024 | 339,50 | 343,40 | 326,50 | 330,79 | 11,96% | 6.623.983,00 |
| 22.07.2024 | 298,00 | 300,72 | 290,13 | 295,45 | 0,12% | 3.073.150,00 |
| 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% | 1.777.841,00 |
| 17.07.2024 | 294,79 | 299,38 | 290,87 | 294,74 | -1,26% | 1.914.979,00 |
| 16.07.2024 | 303,78 | 304,87 | 294,85 | 298,50 | -1,21% | 1.423.635,00 |
| 15.07.2024 | 302,27 | 308,12 | 299,40 | 302,15 | -0,04% | 1.099.943,00 |
| 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% | 1.903.571,00 |
| 10.07.2024 | 308,00 | 312,31 | 304,85 | 304,99 | -2,11% | 1.935.693,00 |
| 09.07.2024 | 315,26 | 315,43 | 310,64 | 311,55 | -0,69% | 898.909,00 |
| 08.07.2024 | 321,94 | 322,00 | 309,01 | 313,71 | -0,99% | 1.452.429,00 |
| 05.07.2024 | 315,00 | 317,09 | 313,53 | 316,85 | 0,65% | 939.759,00 |