266,275€
1,04%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 262,55 | 270,85 | 262,55 | 267,20 | 1,39% | 85,00 |
| 30.04.2024 | 266,73 | 269,33 | 262,60 | 263,52 | -1,27% | 46,00 |
| 29.04.2024 | 270,20 | 276,90 | 265,48 | 266,92 | -1,40% | 115,00 |
| 26.04.2024 | 275,20 | 275,85 | 266,77 | 270,73 | -1,70% | 67,00 |
| 25.04.2024 | 258,98 | 277,52 | 254,48 | 275,40 | 6,15% | 53,00 |
| 24.04.2024 | 283,48 | 287,42 | 258,35 | 259,45 | -8,39% | 81,00 |
| 23.04.2024 | 254,90 | 298,25 | 244,60 | 283,23 | 11,10% | 250,00 |
| 22.04.2024 | 258,55 | 265,90 | 251,75 | 254,93 | -1,42% | 460,00 |
| 19.04.2024 | 269,42 | 271,30 | 254,10 | 258,60 | -4,40% | 200,00 |
| 18.04.2024 | 274,58 | 279,92 | 269,55 | 270,50 | -1,48% | 52,00 |
| 17.04.2024 | 280,63 | 283,42 | 273,67 | 274,58 | -2,26% | 59,00 |
| 16.04.2024 | 273,10 | 282,85 | 270,25 | 280,92 | 2,68% | 11,00 |
| 15.04.2024 | 278,42 | 286,27 | 273,17 | 273,60 | -3,24% | 24,00 |
| 12.04.2024 | 283,35 | 286,13 | 280,60 | 282,75 | -0,21% | 28,00 |
| 11.04.2024 | 279,35 | 284,80 | 276,33 | 283,35 | 1,21% | 3,00 |
| 10.04.2024 | 277,00 | 281,65 | 270,83 | 279,98 | 1,14% | 62,00 |
| 09.04.2024 | 284,58 | 285,90 | 275,63 | 276,83 | -2,82% | 36,00 |
| 08.04.2024 | 286,35 | 289,13 | 284,55 | 284,85 | -0,57% | 53,00 |
| 05.04.2024 | 275,00 | 288,77 | 273,13 | 286,48 | 4,65% | 194,00 |
| 04.04.2024 | 269,48 | 279,95 | 269,05 | 273,75 | 1,54% | 206,00 |
| 03.04.2024 | 250,35 | 270,80 | 247,35 | 269,60 | 7,50% | 68,00 |
| 02.04.2024 | 244,75 | 251,38 | 238,15 | 250,80 | 2,37% | 49,00 |
| 28.03.2024 | 238,00 | 248,75 | 238,00 | 245,00 | 2,08% | 17,00 |
| 27.03.2024 | 242,50 | 250,25 | 238,25 | 240,00 | -0,93% | 30,00 |
| 26.03.2024 | 241,25 | 255,75 | 240,50 | 242,25 | 0,31% | 83,00 |
| 25.03.2024 | 243,75 | 245,25 | 240,75 | 241,50 | -0,92% | 10,00 |
| 22.03.2024 | 239,25 | 245,75 | 239,00 | 243,75 | 2,20% | 176,00 |
| 21.03.2024 | 240,50 | 243,25 | 238,25 | 238,50 | -0,62% | 22,00 |
| 20.03.2024 | 232,75 | 240,50 | 230,75 | 240,00 | 3,11% | 126,00 |
| 19.03.2024 | 234,00 | 236,00 | 230,25 | 232,75 | -0,53% | 43,00 |
| 18.03.2024 | 233,75 | 236,75 | 231,25 | 234,00 | 0,11% | 66,00 |
| 15.03.2024 | 235,00 | 237,50 | 232,25 | 233,75 | -0,85% | 12,00 |
| 14.03.2024 | 233,25 | 237,75 | 233,25 | 235,75 | 0,75% | 35,00 |
| 13.03.2024 | 236,00 | 237,75 | 233,25 | 234,00 | -1,16% | 17,00 |
| 12.03.2024 | 232,75 | 237,75 | 232,75 | 236,75 | 1,72% | 40,00 |
| 11.03.2024 | 237,00 | 237,50 | 232,25 | 232,75 | -1,90% | 73,00 |
| 08.03.2024 | 247,00 | 248,75 | 237,00 | 237,25 | -4,14% | 23,00 |
| 07.03.2024 | 246,00 | 248,25 | 241,50 | 247,50 | 0,41% | - |
| 06.03.2024 | 246,50 | 249,75 | 244,50 | 246,50 | 0,10% | 43,00 |
| 05.03.2024 | 248,00 | 248,75 | 242,50 | 246,25 | -0,81% | 128,00 |
| 04.03.2024 | 242,75 | 250,25 | 240,50 | 248,25 | 2,06% | 41,00 |
| 01.03.2024 | 237,25 | 243,50 | 234,75 | 243,25 | 2,31% | 81,00 |
| 29.02.2024 | 232,25 | 238,25 | 231,00 | 237,75 | 2,37% | 16,00 |
| 28.02.2024 | 233,25 | 233,75 | 230,75 | 232,25 | -0,43% | 7,00 |
| 27.02.2024 | 234,25 | 235,75 | 230,75 | 233,25 | -0,43% | 8,00 |
| 26.02.2024 | 236,00 | 236,75 | 230,75 | 234,25 | -0,95% | 30,00 |
| 23.02.2024 | 228,75 | 236,75 | 227,25 | 236,50 | 3,16% | - |
| 22.02.2024 | 226,75 | 230,25 | 225,75 | 229,25 | 1,33% | 65,00 |
| 21.02.2024 | 225,25 | 227,25 | 222,25 | 226,25 | 0,22% | 62,00 |
| 20.02.2024 | 230,00 | 230,00 | 221,75 | 225,75 | -1,85% | 40,00 |
| 19.02.2024 | 227,75 | 231,50 | 227,75 | 230,00 | 0,99% | 128,00 |
| 16.02.2024 | 227,50 | 230,25 | 226,25 | 227,75 | 0,11% | 549,00 |
| 15.02.2024 | 227,50 | 229,75 | 224,75 | 227,50 | 0,00% | 265,00 |
| 14.02.2024 | 222,00 | 228,00 | 221,25 | 227,50 | 2,48% | 40,00 |
| 13.02.2024 | 217,00 | 223,00 | 210,50 | 222,00 | 2,19% | 89,00 |
| 12.02.2024 | 223,75 | 224,00 | 216,50 | 217,25 | -2,58% | 152,00 |
| 09.02.2024 | 223,25 | 225,00 | 220,75 | 223,00 | 0,45% | 25,00 |
| 08.02.2024 | 222,75 | 226,75 | 221,50 | 222,00 | -0,45% | 165,00 |
| 07.02.2024 | 215,50 | 225,25 | 211,00 | 223,00 | 3,48% | 766,00 |
| 06.02.2024 | 209,75 | 231,00 | 207,75 | 215,50 | 2,86% | 1.047,00 |
| 05.02.2024 | 205,75 | 210,00 | 204,00 | 209,50 | 1,70% | 59,00 |
| 02.02.2024 | 204,50 | 207,75 | 202,25 | 206,00 | 0,73% | 97,00 |
| 01.02.2024 | 199,10 | 204,50 | 198,60 | 204,50 | 2,48% | 23,00 |
| 31.01.2024 | 200,30 | 201,75 | 196,70 | 199,55 | -0,42% | 103,00 |
| 30.01.2024 | 202,25 | 207,25 | 199,90 | 200,40 | -0,67% | 1.168,00 |
| 29.01.2024 | 197,10 | 202,25 | 196,60 | 201,75 | 2,15% | 254,00 |
| 26.01.2024 | 197,50 | 197,90 | 195,10 | 197,50 | -0,05% | 123,00 |
| 25.01.2024 | 194,20 | 197,70 | 193,50 | 197,60 | 1,75% | 373,00 |
| 24.01.2024 | 190,40 | 196,80 | 190,20 | 194,20 | 1,78% | 225,00 |
| 23.01.2024 | 187,00 | 193,40 | 186,50 | 190,80 | 2,03% | 46,00 |
| 22.01.2024 | 187,90 | 191,10 | 186,90 | 187,00 | -0,11% | 87,00 |
| 19.01.2024 | 189,00 | 190,70 | 186,00 | 187,20 | -0,79% | 71,00 |
| 18.01.2024 | 182,60 | 193,10 | 180,70 | 188,70 | 3,45% | 151,00 |
| 17.01.2024 | 186,80 | 187,20 | 177,10 | 182,40 | -2,25% | 117,00 |
| 16.01.2024 | 183,80 | 187,30 | 181,80 | 186,60 | 1,52% | 162,00 |
| 15.01.2024 | 185,40 | 186,60 | 182,00 | 183,80 | -0,92% | 2,00 |
| 12.01.2024 | 183,00 | 186,30 | 180,90 | 185,50 | 1,37% | 27,00 |
| 11.01.2024 | 179,40 | 183,50 | 178,00 | 183,00 | 1,89% | 34,00 |
| 10.01.2024 | 176,60 | 182,10 | 176,30 | 179,60 | 1,70% | - |
| 09.01.2024 | 180,20 | 181,20 | 176,10 | 176,60 | -2,05% | - |
| 08.01.2024 | 176,80 | 180,50 | 174,90 | 180,30 | 1,81% | - |
| 05.01.2024 | 175,90 | 178,10 | 174,60 | 177,10 | 0,23% | 62,00 |
| 04.01.2024 | 173,30 | 178,50 | 170,90 | 176,70 | 2,79% | 70,00 |
| 03.01.2024 | 172,60 | 173,50 | 169,80 | 171,90 | -0,23% | - |
| 02.01.2024 | 170,60 | 173,40 | 169,10 | 172,30 | 1,00% | 35,00 |
| 29.12.2023 | 170,70 | 173,70 | 170,50 | 170,60 | -0,18% | - |
| 28.12.2023 | 171,30 | 174,00 | 170,40 | 170,90 | -0,35% | 84,00 |
| 27.12.2023 | 171,80 | 172,90 | 170,90 | 171,50 | -0,17% | 12,00 |
| 22.12.2023 | 175,20 | 176,90 | 171,30 | 171,80 | -2,00% | 262,00 |
| 21.12.2023 | 172,40 | 177,90 | 172,40 | 175,30 | 1,74% | 382,00 |
| 20.12.2023 | 173,80 | 175,70 | 171,70 | 172,30 | -0,92% | 15,00 |
| 19.12.2023 | 175,60 | 177,50 | 173,50 | 173,90 | -1,70% | 95,00 |
| 18.12.2023 | 176,40 | 179,80 | 172,10 | 176,90 | 0,40% | 15,00 |
| 15.12.2023 | 179,00 | 181,00 | 175,30 | 176,20 | -1,34% | 172,00 |
| 14.12.2023 | 183,20 | 185,20 | 178,10 | 178,60 | -2,67% | 7,00 |
| 13.12.2023 | 184,40 | 186,90 | 181,70 | 183,50 | -0,60% | 11,00 |
| 12.12.2023 | 183,80 | 186,50 | 181,80 | 184,60 | 0,71% | 85,00 |
| 11.12.2023 | 184,00 | 187,90 | 182,50 | 183,30 | -0,92% | 112,00 |
| 08.12.2023 | 177,00 | 185,00 | 177,00 | 185,00 | 4,46% | 40,00 |
| 07.12.2023 | 180,20 | 182,00 | 176,70 | 177,10 | -1,67% | 130,00 |