270,650€
3,66%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 275,25 | 275,25 | 267,90 | 267,90 | 2,60% | 45,00 |
| 25.04.2024 | 261,60 | 263,05 | 259,15 | 261,10 | -0,63% | 202,00 |
| 24.04.2024 | 285,35 | 287,10 | 262,75 | 262,75 | -9,24% | 135,00 |
| 23.04.2024 | 252,30 | 295,15 | 248,00 | 289,50 | 13,98% | 1.249,00 |
| 22.04.2024 | 257,85 | 265,35 | 254,00 | 254,00 | -0,39% | 379,00 |
| 19.04.2024 | 265,55 | 269,65 | 255,00 | 255,00 | -7,89% | 202,00 |
| 18.04.2024 | 273,95 | 276,85 | 273,95 | 276,85 | -0,95% | 8,00 |
| 17.04.2024 | 279,50 | 279,50 | 279,50 | 279,50 | -0,64% | - |
| 16.04.2024 | 270,10 | 281,30 | 270,10 | 281,30 | 2,78% | 216,00 |
| 15.04.2024 | 281,05 | 281,05 | 273,70 | 273,70 | -3,39% | 30,00 |
| 12.04.2024 | 282,00 | 283,30 | 282,00 | 283,30 | -0,11% | 10,00 |
| 11.04.2024 | 277,30 | 283,60 | 277,30 | 283,60 | 1,70% | 11,00 |
| 10.04.2024 | 275,80 | 278,85 | 275,80 | 278,85 | 0,40% | 2,00 |
| 09.04.2024 | 281,30 | 286,00 | 277,75 | 277,75 | -2,53% | 346,00 |
| 08.04.2024 | 284,85 | 284,95 | 284,85 | 284,95 | 0,42% | 30,00 |
| 05.04.2024 | 273,50 | 283,75 | 272,65 | 283,75 | 3,94% | 108,00 |
| 04.04.2024 | 268,50 | 275,90 | 268,25 | 273,00 | 3,64% | 142,00 |
| 03.04.2024 | 248,65 | 265,05 | 248,05 | 263,40 | 4,94% | 65,00 |
| 02.04.2024 | 246,95 | 251,00 | 245,85 | 251,00 | 0,80% | 51,00 |
| 28.03.2024 | 239,00 | 249,00 | 239,00 | 249,00 | 3,97% | 21,00 |
| 27.03.2024 | 245,00 | 247,00 | 239,50 | 239,50 | -4,20% | 84,00 |
| 26.03.2024 | 240,00 | 250,00 | 240,00 | 250,00 | 3,73% | 221,00 |
| 25.03.2024 | 243,50 | 245,50 | 241,00 | 241,00 | -0,21% | 53,00 |
| 22.03.2024 | 238,50 | 241,50 | 238,50 | 241,50 | 0,63% | 15,00 |
| 21.03.2024 | 238,50 | 242,00 | 238,50 | 240,00 | -0,21% | 67,00 |
| 20.03.2024 | 231,00 | 240,50 | 231,00 | 240,50 | 3,44% | 105,00 |
| 19.03.2024 | 232,50 | 232,50 | 232,50 | 232,50 | -0,21% | - |
| 18.03.2024 | 233,00 | 233,00 | 233,00 | 233,00 | -0,21% | 2,00 |
| 15.03.2024 | 235,00 | 236,50 | 233,50 | 233,50 | -0,85% | 68,00 |
| 14.03.2024 | 233,50 | 235,50 | 233,50 | 235,50 | 0,43% | 153,00 |
| 13.03.2024 | 234,50 | 237,00 | 234,50 | 234,50 | -0,64% | 21,00 |
| 12.03.2024 | 231,50 | 237,00 | 231,50 | 236,00 | 1,51% | 45,00 |
| 11.03.2024 | 238,50 | 238,50 | 232,50 | 232,50 | -2,31% | 134,00 |
| 08.03.2024 | 245,50 | 247,00 | 238,00 | 238,00 | -2,46% | 174,00 |
| 07.03.2024 | 244,00 | 244,00 | 244,00 | 244,00 | -0,20% | - |
| 06.03.2024 | 244,50 | 244,50 | 244,50 | 244,50 | -0,61% | - |
| 05.03.2024 | 250,00 | 250,00 | 243,00 | 246,00 | 0,00% | 198,00 |
| 04.03.2024 | 241,50 | 246,00 | 241,50 | 246,00 | 1,65% | 145,00 |
| 01.03.2024 | 236,00 | 242,00 | 236,00 | 242,00 | 2,54% | 93,00 |
| 29.02.2024 | 231,50 | 236,00 | 231,00 | 236,00 | 1,72% | 30,00 |
| 28.02.2024 | 232,50 | 235,00 | 232,00 | 232,00 | -0,22% | 126,00 |
| 27.02.2024 | 232,50 | 232,50 | 232,50 | 232,50 | -0,43% | 246,00 |
| 26.02.2024 | 237,50 | 237,50 | 232,00 | 233,50 | -1,06% | 462,00 |
| 23.02.2024 | 230,50 | 236,00 | 228,00 | 236,00 | 3,06% | 250,00 |
| 22.02.2024 | 226,50 | 229,00 | 226,50 | 229,00 | 2,23% | 58,00 |
| 21.02.2024 | 223,50 | 225,00 | 222,50 | 224,00 | -0,88% | 93,00 |
| 20.02.2024 | 228,50 | 228,50 | 223,00 | 226,00 | -1,31% | 133,00 |
| 19.02.2024 | 227,00 | 231,50 | 227,00 | 229,00 | 0,44% | 300,00 |
| 16.02.2024 | 226,50 | 229,50 | 226,00 | 228,00 | -0,22% | 188,00 |
| 15.02.2024 | 227,00 | 228,50 | 227,00 | 228,50 | 0,88% | 38,00 |
| 14.02.2024 | 221,00 | 226,50 | 221,00 | 226,50 | 2,26% | 74,00 |
| 13.02.2024 | 216,50 | 221,50 | 210,50 | 221,50 | 1,14% | 49,00 |
| 12.02.2024 | 221,50 | 225,00 | 219,00 | 219,00 | -2,23% | 515,00 |
| 09.02.2024 | 222,00 | 224,00 | 221,50 | 224,00 | 0,67% | 82,00 |
| 08.02.2024 | 222,00 | 225,50 | 221,00 | 222,50 | -0,22% | 118,00 |
| 07.02.2024 | 214,50 | 223,00 | 211,50 | 223,00 | 3,72% | 1.597,00 |
| 06.02.2024 | 210,50 | 227,50 | 210,50 | 215,00 | 3,61% | 973,00 |
| 05.02.2024 | 207,50 | 208,50 | 205,50 | 207,50 | 1,97% | 240,00 |
| 02.02.2024 | 203,00 | 206,00 | 203,00 | 203,50 | 0,74% | 76,00 |
| 01.02.2024 | 198,40 | 203,00 | 198,40 | 202,00 | 2,33% | 140,00 |
| 31.01.2024 | 200,00 | 200,00 | 196,60 | 197,40 | -2,03% | 126,00 |
| 30.01.2024 | 206,00 | 207,00 | 201,50 | 201,50 | 0,50% | 980,00 |
| 29.01.2024 | 196,40 | 200,50 | 196,40 | 200,50 | 1,88% | 233,00 |
| 26.01.2024 | 197,00 | 197,80 | 195,60 | 196,80 | 0,31% | 45,00 |
| 25.01.2024 | 193,00 | 196,20 | 192,80 | 196,20 | 1,55% | 105,00 |
| 24.01.2024 | 193,20 | 195,80 | 193,20 | 193,20 | 1,47% | 200,00 |
| 23.01.2024 | 187,40 | 190,40 | 187,40 | 190,40 | 0,21% | - |
| 22.01.2024 | 189,80 | 190,00 | 189,80 | 190,00 | 0,21% | 12,00 |
| 19.01.2024 | 187,20 | 189,60 | 187,20 | 189,60 | 0,42% | 10,00 |
| 18.01.2024 | 181,20 | 191,60 | 181,20 | 188,80 | 5,12% | 775,00 |
| 17.01.2024 | 185,80 | 186,80 | 179,60 | 179,60 | -3,34% | 38,00 |
| 16.01.2024 | 184,60 | 185,80 | 182,80 | 185,80 | 0,76% | 52,00 |
| 15.01.2024 | 184,20 | 186,20 | 183,80 | 184,40 | 0,33% | 66,00 |
| 12.01.2024 | 183,80 | 183,80 | 183,80 | 183,80 | 1,32% | 10,00 |
| 11.01.2024 | 178,40 | 181,40 | 178,40 | 181,40 | 3,42% | 55,00 |
| 10.01.2024 | 175,60 | 175,60 | 175,40 | 175,40 | -1,24% | 65,00 |
| 09.01.2024 | 179,00 | 180,80 | 177,60 | 177,60 | 1,02% | 88,00 |
| 08.01.2024 | 177,60 | 177,60 | 175,80 | 175,80 | 0,34% | 9,00 |
| 05.01.2024 | 175,20 | 177,40 | 175,20 | 175,20 | -1,90% | 16,00 |
| 04.01.2024 | 171,20 | 178,60 | 171,20 | 178,60 | 4,32% | 287,00 |
| 03.01.2024 | 171,20 | 173,20 | 170,00 | 171,20 | 0,71% | 77,00 |
| 02.01.2024 | 170,00 | 170,20 | 170,00 | 170,00 | -1,51% | 231,00 |
| 29.12.2023 | 169,60 | 172,60 | 169,60 | 172,60 | 0,12% | 8,00 |
| 28.12.2023 | 170,40 | 172,40 | 170,00 | 172,40 | 0,58% | 51,00 |
| 27.12.2023 | 171,00 | 172,60 | 171,00 | 171,40 | 0,23% | 142,00 |
| 22.12.2023 | 174,20 | 174,20 | 171,00 | 171,00 | -2,95% | 30,00 |
| 21.12.2023 | 171,80 | 176,20 | 171,80 | 176,20 | 1,73% | 64,00 |
| 20.12.2023 | 173,20 | 173,20 | 173,00 | 173,20 | -0,23% | 44,00 |
| 19.12.2023 | 177,60 | 177,60 | 173,60 | 173,60 | -1,59% | 12,00 |
| 18.12.2023 | 175,20 | 177,20 | 175,20 | 176,40 | -2,11% | 297,00 |
| 15.12.2023 | 177,60 | 180,20 | 177,60 | 180,20 | -2,49% | 19,00 |
| 14.12.2023 | 182,40 | 184,80 | 182,00 | 184,80 | 1,76% | 48,00 |
| 13.12.2023 | 183,60 | 185,80 | 181,60 | 181,60 | -1,41% | 200,00 |
| 12.12.2023 | 182,40 | 185,60 | 182,40 | 184,20 | -0,75% | 83,00 |
| 11.12.2023 | 184,80 | 186,80 | 184,40 | 185,60 | 4,15% | 49,00 |
| 08.12.2023 | 180,60 | 180,60 | 178,20 | 178,20 | -1,00% | 65,00 |
| 07.12.2023 | 179,00 | 180,20 | 178,80 | 180,00 | -2,17% | 37,00 |
| 06.12.2023 | 186,00 | 186,20 | 184,00 | 184,00 | 1,10% | 213,00 |
| 05.12.2023 | 178,00 | 185,20 | 178,00 | 182,00 | 0,66% | 171,00 |
| 04.12.2023 | 168,00 | 183,60 | 168,00 | 180,80 | 8,26% | 615,00 |