322,770$
-1,78%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 913.068,00 |
| 01.07.2024 | 313,64 | 314,42 | 306,81 | 313,84 | 0,02% | 1.077.088,00 |
| 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% | 1.478.945,00 |
| 26.06.2024 | 320,00 | 322,00 | 316,19 | 318,96 | -0,72% | 1.245.466,00 |
| 25.06.2024 | 317,91 | 322,73 | 312,61 | 321,28 | 2,00% | 1.038.332,00 |
| 24.06.2024 | 317,74 | 319,50 | 310,67 | 314,99 | -0,87% | 1.484.782,00 |
| 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% | 1.464.764,00 |
| 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% | 1.319.521,00 |
| 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% | 2.130.024,00 |
| 12.06.2024 | 311,00 | 316,11 | 309,29 | 315,49 | 1,77% | 1.132.281,00 |
| 11.06.2024 | 319,00 | 319,38 | 306,08 | 310,00 | 0,32% | 1.794.599,00 |
| 10.06.2024 | 309,46 | 312,16 | 305,37 | 309,00 | 0,26% | 1.547.437,00 |
| 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% | 1.228.270,00 |
| 05.06.2024 | 326,55 | 331,08 | 322,55 | 324,75 | -0,59% | 1.820.182,00 |
| 04.06.2024 | 312,64 | 326,76 | 310,50 | 326,68 | 4,16% | 3.350.308,00 |
| 03.06.2024 | 313,01 | 317,00 | 307,36 | 313,62 | 5,67% | 2.276.517,00 |
| 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% | 696.698,00 |
| 29.05.2024 | 307,71 | 309,16 | 304,10 | 307,52 | -0,89% | 1.014.953,00 |
| 28.05.2024 | 307,00 | 312,00 | 306,00 | 310,29 | 0,69% | 1.070.614,00 |
| 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% | 992.006,00 |
| 22.05.2024 | 306,00 | 306,69 | 295,71 | 298,76 | -2,02% | 1.375.456,00 |
| 21.05.2024 | 304,85 | 307,98 | 302,38 | 304,93 | -1,06% | 1.028.791,00 |
| 20.05.2024 | 303,00 | 312,69 | 303,00 | 308,21 | 1,78% | 1.459.382,00 |
| 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% | 1.060.374,00 |
| 15.05.2024 | 298,85 | 303,07 | 295,39 | 303,04 | 4,45% | 1.779.935,00 |
| 14.05.2024 | 287,72 | 291,54 | 286,20 | 290,12 | 0,14% | 865.268,00 |
| 13.05.2024 | 294,65 | 295,41 | 287,17 | 289,71 | -1,66% | 894.175,00 |
| 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% | 844.157,00 |
| 08.05.2024 | 297,55 | 303,30 | 296,17 | 298,65 | 0,20% | 2.106.900,00 |
| 07.05.2024 | 296,54 | 299,83 | 294,76 | 298,05 | -0,48% | 1.329.847,00 |
| 06.05.2024 | 298,00 | 300,04 | 294,62 | 299,48 | 1,15% | 1.390.821,00 |
| 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% | 1.353.150,00 |
| 01.05.2024 | 280,66 | 290,88 | 280,66 | 284,54 | 1,46% | 1.415.666,00 |
| 30.04.2024 | 287,00 | 288,45 | 280,37 | 280,44 | -2,03% | 1.251.387,00 |
| 29.04.2024 | 289,01 | 290,91 | 284,23 | 286,24 | -1,16% | 1.680.533,00 |
| 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% | 3.666.531,00 |
| 24.04.2024 | 301,35 | 305,64 | 278,14 | 281,23 | -7,28% | 8.231.424,00 |
| 23.04.2024 | 301,13 | 319,30 | 298,50 | 303,31 | 11,41% | 11.372.553,00 |
| 22.04.2024 | 280,97 | 280,97 | 267,76 | 272,24 | -1,30% | 5.568.600,00 |
| 19.04.2024 | 284,80 | 285,00 | 270,45 | 275,83 | -4,62% | 4.245.510,00 |
| 18.04.2024 | 294,78 | 296,80 | 288,67 | 289,20 | -1,49% | 2.014.237,00 |
| 17.04.2024 | 298,32 | 300,05 | 293,27 | 293,58 | -1,51% | 1.470.628,00 |
| 16.04.2024 | 291,13 | 300,93 | 289,01 | 298,08 | 2,60% | 1.583.738,00 |