456,275€
1,82%
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 | 447,65 | 460,90 | 444,00 | 456,85 | 1,95% | 1.394,00 |
| 21.11.2024 | 444,13 | 451,35 | 442,65 | 448,10 | 0,26% | - |
| 20.11.2024 | 443,15 | 447,90 | 438,60 | 446,95 | 1,85% | 1.107,00 |
| 19.11.2024 | 428,30 | 438,85 | 424,80 | 438,85 | 2,19% | 1.355,00 |
| 18.11.2024 | 436,00 | 440,75 | 428,05 | 429,45 | -1,42% | 1.551,00 |
| 15.11.2024 | 450,00 | 452,60 | 435,65 | 435,65 | -4,08% | 2.026,00 |
| 14.11.2024 | 440,50 | 463,05 | 440,50 | 454,20 | 2,67% | 5.315,00 |
| 13.11.2024 | 419,05 | 446,75 | 415,90 | 442,40 | 12,17% | 8.844,00 |
| 12.11.2024 | 388,65 | 395,10 | 385,20 | 394,40 | 2,52% | 3.099,00 |
| 11.11.2024 | 374,95 | 387,30 | 373,70 | 384,70 | 2,46% | 3.726,00 |
| 08.11.2024 | 373,95 | 375,45 | 369,20 | 375,45 | 1,16% | 859,00 |
| 07.11.2024 | 368,85 | 373,05 | 362,45 | 371,15 | 3,88% | 1.639,00 |
| 06.11.2024 | 353,10 | 370,40 | 351,15 | 357,30 | 2,14% | 2.096,00 |
| 05.11.2024 | 347,80 | 351,90 | 347,10 | 349,80 | 0,16% | 936,00 |
| 04.11.2024 | 351,65 | 355,60 | 347,95 | 349,25 | -1,79% | 1.315,00 |
| 01.11.2024 | 357,50 | 357,85 | 351,45 | 355,60 | 0,21% | 925,00 |
| 31.10.2024 | 361,35 | 362,85 | 353,65 | 354,85 | -2,65% | 1.184,00 |
| 30.10.2024 | 365,70 | 365,70 | 359,00 | 364,50 | 0,41% | 612,00 |
| 29.10.2024 | 356,40 | 363,00 | 356,00 | 363,00 | 2,05% | 824,00 |
| 28.10.2024 | 354,65 | 360,00 | 351,50 | 355,70 | 1,24% | 793,00 |
| 25.10.2024 | 348,65 | 351,95 | 347,95 | 351,35 | -0,16% | 470,00 |
| 24.10.2024 | 355,95 | 356,00 | 350,55 | 351,90 | -1,15% | 652,00 |
| 23.10.2024 | 358,95 | 361,90 | 355,60 | 356,00 | 0,54% | 1.303,00 |
| 22.10.2024 | 353,30 | 357,45 | 352,10 | 354,10 | 1,40% | 778,00 |
| 21.10.2024 | 348,60 | 352,50 | 347,15 | 349,20 | -0,70% | 813,00 |
| 18.10.2024 | 342,60 | 352,50 | 340,70 | 351,65 | 2,67% | 630,00 |
| 17.10.2024 | 342,35 | 345,50 | 340,00 | 342,50 | 0,54% | 301,00 |
| 16.10.2024 | 341,65 | 345,70 | 339,80 | 340,65 | 0,77% | 395,00 |
| 15.10.2024 | 342,00 | 344,50 | 334,40 | 338,05 | -0,87% | - |
| 14.10.2024 | 344,05 | 345,20 | 340,80 | 341,00 | -0,97% | 543,00 |
| 11.10.2024 | 345,85 | 346,95 | 343,30 | 344,35 | -0,66% | 267,00 |
| 10.10.2024 | 339,85 | 347,05 | 339,85 | 346,65 | 1,97% | 589,00 |
| 09.10.2024 | 336,10 | 342,05 | 335,40 | 339,95 | 0,35% | 726,00 |
| 08.10.2024 | 329,55 | 338,75 | 327,70 | 338,75 | 1,03% | 1.091,00 |
| 07.10.2024 | 338,50 | 338,50 | 331,60 | 335,30 | -0,33% | 603,00 |
| 04.10.2024 | 339,00 | 345,00 | 336,40 | 336,40 | -0,99% | 464,00 |
| 03.10.2024 | 339,60 | 344,40 | 336,80 | 339,75 | 0,18% | 465,00 |
| 02.10.2024 | 337,95 | 340,45 | 336,30 | 339,15 | 1,31% | 572,00 |
| 01.10.2024 | 331,45 | 337,20 | 331,45 | 334,75 | 0,98% | 504,00 |
| 30.09.2024 | 329,75 | 334,10 | 329,30 | 331,50 | 0,18% | 374,00 |
| 27.09.2024 | 340,65 | 341,60 | 329,30 | 330,90 | -1,28% | 774,00 |
| 26.09.2024 | 348,15 | 348,70 | 333,90 | 335,20 | -2,59% | 1.293,00 |
| 25.09.2024 | 338,30 | 344,10 | 334,45 | 344,10 | 1,46% | 659,00 |
| 24.09.2024 | 332,10 | 340,75 | 332,00 | 339,15 | 2,18% | 847,00 |
| 23.09.2024 | 328,55 | 333,60 | 327,20 | 331,90 | 1,67% | 460,00 |
| 20.09.2024 | 322,55 | 328,00 | 322,55 | 326,45 | -0,68% | 481,00 |
| 19.09.2024 | 312,05 | 330,05 | 312,00 | 328,70 | 5,69% | 812,00 |
| 18.09.2024 | 308,35 | 311,40 | 307,25 | 311,00 | 1,19% | 300,00 |
| 17.09.2024 | 303,75 | 311,45 | 303,75 | 307,35 | 0,94% | 519,00 |
| 16.09.2024 | 304,60 | 306,65 | 303,00 | 304,50 | -1,20% | 505,00 |
| 13.09.2024 | 306,35 | 308,25 | 303,35 | 308,20 | -0,11% | 110,00 |
| 12.09.2024 | 305,00 | 310,20 | 305,00 | 308,55 | 3,38% | 500,00 |
| 11.09.2024 | 295,15 | 301,30 | 294,55 | 298,45 | 0,66% | 478,00 |
| 10.09.2024 | 291,85 | 296,65 | 291,40 | 296,50 | 0,70% | 510,00 |
| 09.09.2024 | 292,05 | 296,55 | 291,30 | 294,45 | 1,15% | 397,00 |
| 06.09.2024 | 295,60 | 298,35 | 289,95 | 291,10 | -1,20% | 463,00 |
| 05.09.2024 | 297,00 | 300,45 | 292,05 | 294,65 | -2,11% | 537,00 |
| 04.09.2024 | 295,20 | 302,90 | 293,05 | 301,00 | -0,64% | 1.381,00 |
| 03.09.2024 | 308,55 | 310,00 | 302,15 | 302,95 | -1,45% | 654,00 |
| 02.09.2024 | 308,05 | 308,35 | 305,60 | 307,40 | 0,34% | 291,00 |
| 30.08.2024 | 308,80 | 309,60 | 305,80 | 306,35 | -0,92% | 380,00 |
| 29.08.2024 | 302,05 | 311,10 | 300,45 | 309,20 | 2,54% | 576,00 |
| 28.08.2024 | 304,75 | 306,15 | 300,85 | 301,55 | -1,11% | 303,00 |
| 27.08.2024 | 300,60 | 305,35 | 297,45 | 304,95 | 1,03% | 581,00 |
| 26.08.2024 | 306,45 | 308,30 | 299,20 | 301,85 | -1,50% | 526,00 |
| 23.08.2024 | 309,50 | 310,90 | 304,90 | 306,45 | -1,08% | 535,00 |
| 22.08.2024 | 309,00 | 315,00 | 307,15 | 309,80 | -0,45% | 829,00 |
| 21.08.2024 | 312,00 | 314,75 | 310,50 | 311,20 | -0,34% | 725,00 |
| 20.08.2024 | 312,45 | 314,00 | 310,25 | 312,25 | 0,76% | 682,00 |
| 19.08.2024 | 306,25 | 310,35 | 303,85 | 309,90 | 0,96% | 1.334,00 |
| 16.08.2024 | 309,75 | 309,75 | 303,25 | 306,95 | -0,05% | 966,00 |
| 15.08.2024 | 307,30 | 310,80 | 305,00 | 307,10 | 0,39% | 2.006,00 |
| 14.08.2024 | 303,55 | 306,55 | 301,95 | 305,90 | -1,16% | 847,00 |
| 13.08.2024 | 313,05 | 314,25 | 308,15 | 309,50 | -0,69% | 698,00 |
| 12.08.2024 | 310,15 | 314,60 | 308,70 | 311,65 | 0,16% | 1.680,00 |
| 09.08.2024 | 311,45 | 314,25 | 306,15 | 311,15 | 1,93% | 2.499,00 |
| 08.08.2024 | 296,30 | 306,85 | 294,30 | 305,25 | 0,11% | 5.071,00 |
| 07.08.2024 | 306,00 | 314,40 | 297,50 | 304,90 | 1,48% | 1.546,00 |
| 06.08.2024 | 297,00 | 301,75 | 292,55 | 300,45 | 2,30% | 2.358,00 |
| 05.08.2024 | 283,40 | 293,70 | 268,40 | 293,70 | -1,28% | 6.582,00 |
| 02.08.2024 | 308,15 | 308,15 | 292,75 | 297,50 | -5,35% | 3.099,00 |
| 01.08.2024 | 319,30 | 331,45 | 314,30 | 314,30 | 0,64% | 2.318,00 |
| 31.07.2024 | 308,50 | 312,30 | 304,95 | 312,30 | 1,84% | 1.567,00 |
| 30.07.2024 | 299,25 | 306,95 | 298,40 | 306,65 | 3,37% | 1.104,00 |
| 29.07.2024 | 299,70 | 302,90 | 296,30 | 296,65 | -1,26% | 1.249,00 |
| 26.07.2024 | 306,65 | 308,75 | 299,55 | 300,45 | -1,89% | 1.018,00 |
| 25.07.2024 | 310,85 | 314,15 | 299,55 | 306,25 | -1,81% | 3.111,00 |
| 24.07.2024 | 305,75 | 317,95 | 304,40 | 311,90 | 1,84% | 3.318,00 |
| 23.07.2024 | 271,60 | 315,00 | 259,90 | 306,25 | 14,46% | 6.993,00 |
| 22.07.2024 | 273,40 | 275,60 | 267,05 | 267,55 | -1,20% | 819,00 |
| 19.07.2024 | 266,05 | 272,05 | 263,00 | 270,80 | 0,65% | 2.175,00 |
| 18.07.2024 | 269,40 | 271,15 | 263,00 | 269,05 | 0,04% | 2.069,00 |
| 17.07.2024 | 270,20 | 277,70 | 266,50 | 268,95 | -1,81% | 1.547,00 |
| 16.07.2024 | 279,35 | 280,10 | 271,25 | 273,90 | -1,26% | 838,00 |
| 15.07.2024 | 277,05 | 280,95 | 274,85 | 277,40 | 0,14% | 622,00 |
| 12.07.2024 | 275,35 | 280,00 | 274,20 | 277,00 | 0,00% | 844,00 |
| 11.07.2024 | 285,50 | 287,00 | 273,15 | 277,00 | -1,77% | 1.123,00 |
| 10.07.2024 | 286,95 | 287,25 | 280,00 | 282,00 | -2,64% | 1.592,00 |
| 09.07.2024 | 291,80 | 291,80 | 287,20 | 289,65 | 0,26% | 488,00 |
| 08.07.2024 | 293,70 | 296,75 | 285,30 | 288,90 | -0,43% | 456,00 |