275,125€
0,26%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 275,20 | 278,00 | 273,65 | 275,10 | 0,04% | - |
| 03.05.2024 | 275,20 | 277,33 | 271,45 | 275,00 | 0,24% | 33,00 |
| 02.05.2024 | 265,45 | 274,55 | 265,35 | 274,35 | 4,38% | 81,00 |
| 30.04.2024 | 267,40 | 269,52 | 262,60 | 262,85 | -1,55% | 790,00 |
| 29.04.2024 | 271,13 | 276,92 | 265,33 | 267,00 | -1,34% | 132,00 |
| 26.04.2024 | 276,23 | 276,23 | 266,40 | 270,63 | 0,43% | 111,00 |
| 25.04.2024 | 257,50 | 271,52 | 254,30 | 269,48 | 2,50% | 18,00 |
| 24.04.2024 | 286,73 | 287,25 | 260,27 | 262,90 | -7,29% | 34,00 |
| 23.04.2024 | 254,45 | 298,65 | 241,95 | 283,58 | 10,92% | 242,00 |
| 22.04.2024 | 259,50 | 265,92 | 251,75 | 255,65 | -1,26% | 172,00 |
| 19.04.2024 | 267,67 | 270,13 | 254,10 | 258,90 | -4,50% | 104,00 |
| 18.04.2024 | 276,35 | 281,40 | 271,10 | 271,10 | -1,45% | 288,00 |
| 17.04.2024 | 280,63 | 283,48 | 274,80 | 275,10 | -1,98% | 142,00 |
| 16.04.2024 | 273,38 | 283,00 | 270,65 | 280,65 | 2,63% | 40,00 |
| 15.04.2024 | 283,35 | 286,52 | 273,27 | 273,45 | -3,18% | 220,00 |
| 12.04.2024 | 282,95 | 285,95 | 279,42 | 282,42 | -0,21% | 86,00 |
| 11.04.2024 | 279,23 | 285,10 | 276,23 | 283,02 | 1,35% | 221,00 |
| 10.04.2024 | 277,20 | 282,38 | 255,60 | 279,25 | 0,82% | 56,00 |
| 09.04.2024 | 284,80 | 285,73 | 275,65 | 276,98 | -2,76% | 13,00 |
| 08.04.2024 | 286,50 | 289,20 | 283,23 | 284,83 | -0,58% | 36,00 |
| 05.04.2024 | 274,27 | 289,20 | 272,65 | 286,48 | 4,88% | 93,00 |
| 04.04.2024 | 270,50 | 280,20 | 269,02 | 273,15 | 1,37% | 68,00 |
| 03.04.2024 | 249,45 | 270,42 | 247,40 | 269,45 | 7,56% | 316,00 |
| 02.04.2024 | 248,15 | 251,35 | 241,55 | 250,50 | 1,52% | 37,00 |
| 28.03.2024 | 241,25 | 248,75 | 238,75 | 246,75 | 2,71% | - |
| 27.03.2024 | 244,25 | 250,00 | 237,75 | 240,25 | -2,44% | 103,00 |
| 26.03.2024 | 240,50 | 256,00 | 240,50 | 246,25 | 1,86% | - |
| 25.03.2024 | 243,25 | 245,25 | 240,50 | 241,75 | -1,43% | 59,00 |
| 22.03.2024 | 239,75 | 247,50 | 239,00 | 245,25 | 3,15% | 60,00 |
| 21.03.2024 | 240,00 | 243,25 | 237,50 | 237,75 | -0,94% | 4,00 |
| 20.03.2024 | 232,00 | 240,50 | 231,25 | 240,00 | 3,67% | 14,00 |
| 19.03.2024 | 233,25 | 236,00 | 230,00 | 231,50 | -0,75% | - |
| 18.03.2024 | 234,50 | 236,50 | 231,00 | 233,25 | -1,06% | 15,00 |
| 15.03.2024 | 235,25 | 237,00 | 232,00 | 235,75 | 0,11% | 47,00 |
| 14.03.2024 | 235,00 | 239,50 | 234,75 | 235,50 | 0,75% | 28,00 |
| 13.03.2024 | 236,25 | 238,00 | 232,75 | 233,75 | -1,37% | - |
| 12.03.2024 | 233,00 | 238,00 | 233,00 | 237,00 | 1,07% | 15,00 |
| 11.03.2024 | 236,00 | 239,00 | 232,00 | 234,50 | -1,16% | - |
| 08.03.2024 | 245,50 | 248,50 | 236,75 | 237,25 | -3,85% | 105,00 |
| 07.03.2024 | 245,75 | 248,25 | 243,50 | 246,75 | 0,20% | 60,00 |
| 06.03.2024 | 246,00 | 249,75 | 244,50 | 246,25 | 0,20% | 49,00 |
| 05.03.2024 | 247,00 | 248,75 | 242,25 | 245,75 | -1,21% | 388,00 |
| 04.03.2024 | 243,00 | 250,25 | 240,25 | 248,75 | 2,26% | 493,00 |
| 01.03.2024 | 238,00 | 243,25 | 234,75 | 243,25 | 2,53% | 110,00 |
| 29.02.2024 | 232,75 | 238,50 | 231,00 | 237,25 | 1,93% | 169,00 |
| 28.02.2024 | 233,50 | 234,25 | 230,50 | 232,75 | -0,21% | 4,00 |
| 27.02.2024 | 233,75 | 236,00 | 230,75 | 233,25 | -0,64% | 46,00 |
| 26.02.2024 | 236,25 | 236,75 | 230,75 | 234,75 | -0,84% | 16,00 |
| 23.02.2024 | 229,00 | 236,75 | 227,00 | 236,75 | 3,27% | 263,00 |
| 22.02.2024 | 229,75 | 230,50 | 225,50 | 229,25 | 1,10% | 5,00 |
| 21.02.2024 | 224,50 | 226,75 | 221,75 | 226,75 | 0,67% | 9,00 |
| 20.02.2024 | 229,25 | 229,50 | 221,50 | 225,25 | -2,07% | 181,00 |
| 19.02.2024 | 229,50 | 231,75 | 228,25 | 230,00 | 0,55% | 77,00 |
| 16.02.2024 | 228,75 | 230,75 | 226,50 | 228,75 | 0,44% | 26,00 |
| 15.02.2024 | 227,50 | 230,25 | 224,75 | 227,75 | 0,00% | 40,00 |
| 14.02.2024 | 222,25 | 227,75 | 221,50 | 227,75 | 2,47% | 27,00 |
| 13.02.2024 | 217,50 | 222,75 | 210,50 | 222,25 | 2,07% | 10,00 |
| 12.02.2024 | 223,00 | 224,00 | 216,25 | 217,75 | -2,46% | 30,00 |
| 09.02.2024 | 222,50 | 224,50 | 220,50 | 223,25 | 0,11% | 85,00 |
| 08.02.2024 | 223,00 | 227,00 | 221,50 | 223,00 | -0,34% | 2.146,00 |
| 07.02.2024 | 215,00 | 225,50 | 211,00 | 223,75 | 3,95% | 8,00 |
| 06.02.2024 | 211,75 | 231,75 | 207,50 | 215,25 | 3,61% | 79,00 |
| 05.02.2024 | 205,25 | 208,75 | 204,00 | 207,75 | 0,73% | 120,00 |
| 02.02.2024 | 206,25 | 208,25 | 202,25 | 206,25 | 2,48% | 318,00 |
| 01.02.2024 | 199,40 | 203,25 | 198,40 | 201,25 | 0,98% | 15,00 |
| 31.01.2024 | 199,50 | 201,75 | 196,60 | 199,30 | -0,72% | 19,00 |
| 30.01.2024 | 204,00 | 208,00 | 200,75 | 200,75 | -0,50% | 189,00 |
| 29.01.2024 | 197,80 | 202,25 | 196,80 | 201,75 | 2,31% | 8,00 |
| 26.01.2024 | 196,10 | 198,20 | 194,90 | 197,20 | -0,30% | 30,00 |
| 25.01.2024 | 194,00 | 197,80 | 193,30 | 197,80 | 1,91% | 3,00 |
| 24.01.2024 | 193,90 | 196,90 | 191,60 | 194,10 | 1,89% | 36,00 |
| 23.01.2024 | 187,60 | 191,40 | 187,10 | 190,50 | 0,85% | 48,00 |
| 22.01.2024 | 188,30 | 191,00 | 187,50 | 188,90 | 0,53% | 50,00 |
| 19.01.2024 | 188,90 | 191,50 | 186,00 | 187,90 | -0,16% | 24,00 |
| 18.01.2024 | 183,40 | 193,20 | 180,40 | 188,20 | 3,18% | 102,00 |
| 17.01.2024 | 186,60 | 186,60 | 176,60 | 182,40 | -2,51% | 51,00 |
| 16.01.2024 | 183,60 | 187,60 | 181,80 | 187,10 | 1,74% | 22,00 |
| 15.01.2024 | 185,30 | 186,40 | 182,00 | 183,90 | -0,70% | - |
| 12.01.2024 | 182,90 | 186,50 | 180,90 | 185,20 | 1,20% | 60,00 |
| 11.01.2024 | 179,80 | 183,20 | 177,90 | 183,00 | 2,12% | 16,00 |
| 10.01.2024 | 176,40 | 182,20 | 176,30 | 179,20 | 1,47% | 60,00 |
| 09.01.2024 | 180,00 | 181,30 | 175,80 | 176,60 | -1,94% | 20,00 |
| 08.01.2024 | 175,90 | 180,60 | 174,80 | 180,10 | 1,81% | 219,00 |
| 05.01.2024 | 175,90 | 178,40 | 174,50 | 176,90 | 0,57% | - |
| 04.01.2024 | 172,30 | 178,80 | 170,90 | 175,90 | 2,21% | 90,00 |
| 03.01.2024 | 172,40 | 173,50 | 169,10 | 172,10 | -0,23% | - |
| 02.01.2024 | 170,70 | 173,40 | 169,10 | 172,50 | 0,64% | 317,00 |
| 29.12.2023 | 170,20 | 173,80 | 170,20 | 171,40 | 0,53% | 4,00 |
| 28.12.2023 | 171,50 | 174,20 | 170,40 | 170,50 | -0,47% | 350,00 |
| 27.12.2023 | 172,10 | 172,90 | 171,00 | 171,30 | -0,46% | 11,00 |
| 22.12.2023 | 174,90 | 177,00 | 171,20 | 172,10 | -1,77% | - |
| 21.12.2023 | 172,40 | 178,60 | 172,40 | 175,20 | 1,62% | 37,00 |
| 20.12.2023 | 173,80 | 175,70 | 171,70 | 172,40 | -0,69% | 35,00 |
| 19.12.2023 | 176,60 | 177,70 | 173,40 | 173,60 | -2,14% | 2.000,00 |
| 18.12.2023 | 176,40 | 179,80 | 173,60 | 177,40 | 0,45% | 40,00 |
| 15.12.2023 | 178,70 | 181,00 | 175,30 | 176,60 | -1,06% | 135,00 |
| 14.12.2023 | 184,20 | 185,50 | 177,90 | 178,50 | -2,67% | 85,00 |
| 13.12.2023 | 184,60 | 187,30 | 181,60 | 183,40 | -0,49% | 13,00 |
| 12.12.2023 | 184,00 | 186,70 | 181,90 | 184,30 | 0,33% | 242,00 |
| 11.12.2023 | 184,60 | 188,00 | 182,20 | 183,70 | -0,16% | 50,00 |