299,668$
-1,20%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 301,13 | 319,30 | 298,50 | 303,31 | 11,41% | 11.386.186,00 |
| 22.04.2024 | 280,97 | 280,97 | 267,76 | 272,24 | -1,30% | 5.589.180,00 |
| 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% | 2.027.178,00 |
| 17.04.2024 | 298,32 | 300,05 | 293,27 | 293,58 | -1,51% | 1.471.279,00 |
| 16.04.2024 | 291,13 | 300,93 | 289,01 | 298,08 | 2,60% | 1.585.650,00 |
| 15.04.2024 | 302,72 | 304,59 | 290,35 | 290,52 | -3,31% | 1.944.005,00 |
| 12.04.2024 | 301,00 | 303,36 | 299,00 | 300,45 | -1,03% | 1.419.981,00 |
| 11.04.2024 | 300,79 | 305,74 | 299,02 | 303,57 | 1,19% | 1.134.701,00 |
| 10.04.2024 | 297,79 | 303,45 | 296,00 | 299,99 | -0,25% | 1.511.202,00 |
| 09.04.2024 | 308,60 | 309,58 | 299,11 | 300,73 | -2,70% | 2.541.840,00 |
| 08.04.2024 | 309,20 | 313,16 | 307,41 | 309,07 | -0,40% | 1.721.212,00 |
| 05.04.2024 | 298,68 | 313,07 | 298,68 | 310,31 | 4,85% | 2.988.374,00 |
| 04.04.2024 | 293,00 | 304,00 | 292,75 | 295,96 | 1,44% | 3.554.016,00 |
| 03.04.2024 | 285,04 | 293,00 | 279,00 | 291,77 | 8,23% | 4.630.849,00 |
| 02.04.2024 | 261,44 | 270,72 | 261,38 | 269,58 | 1,18% | 1.930.591,00 |
| 01.04.2024 | 262,97 | 267,24 | 260,80 | 266,43 | 0,96% | 1.122.824,00 |
| 28.03.2024 | 258,53 | 268,55 | 258,00 | 263,90 | 1,42% | 1.371.668,00 |
| 27.03.2024 | 267,00 | 269,72 | 257,56 | 260,20 | -0,99% | 1.427.218,00 |
| 26.03.2024 | 273,01 | 278,30 | 262,65 | 262,81 | 0,34% | 1.956.367,00 |
| 25.03.2024 | 263,01 | 264,95 | 260,89 | 261,92 | -1,14% | 824.685,00 |
| 22.03.2024 | 259,38 | 265,46 | 258,89 | 264,95 | 2,05% | 868.220,00 |
| 21.03.2024 | 264,21 | 264,67 | 258,50 | 259,64 | -0,79% | 1.097.571,00 |
| 20.03.2024 | 256,17 | 262,41 | 254,42 | 261,72 | 3,54% | 1.587.644,00 |
| 19.03.2024 | 253,95 | 254,78 | 249,58 | 252,76 | -0,55% | 1.067.565,00 |
| 18.03.2024 | 257,00 | 257,67 | 251,61 | 254,15 | -0,29% | 885.934,00 |
| 15.03.2024 | 256,99 | 256,99 | 252,51 | 254,89 | -0,87% | 1.432.147,00 |
| 14.03.2024 | 257,55 | 259,40 | 255,59 | 257,13 | -0,05% | 847.131,00 |
| 13.03.2024 | 258,27 | 260,49 | 255,38 | 257,26 | -0,32% | 924.816,00 |
| 12.03.2024 | 255,50 | 259,74 | 254,96 | 258,09 | 1,43% | 1.351.010,00 |
| 11.03.2024 | 258,50 | 259,00 | 253,25 | 254,45 | -1,91% | 2.489.454,00 |
| 08.03.2024 | 269,50 | 272,44 | 259,24 | 259,40 | -4,05% | 1.968.096,00 |
| 07.03.2024 | 268,00 | 271,72 | 266,02 | 270,35 | 0,87% | 921.483,00 |
| 06.03.2024 | 270,00 | 272,08 | 267,42 | 268,03 | 0,39% | 1.181.270,00 |
| 05.03.2024 | 268,36 | 270,27 | 263,28 | 267,00 | -1,11% | 2.482.498,00 |
| 04.03.2024 | 263,56 | 271,56 | 262,49 | 270,00 | 2,37% | 2.793.041,00 |
| 01.03.2024 | 256,15 | 263,82 | 254,54 | 263,75 | 2,86% | 2.303.948,00 |
| 29.02.2024 | 254,36 | 257,36 | 252,77 | 256,41 | 1,65% | 1.336.493,00 |
| 28.02.2024 | 250,97 | 253,44 | 249,38 | 252,25 | -0,30% | 1.657.466,00 |
| 27.02.2024 | 255,82 | 255,99 | 250,54 | 253,02 | -0,77% | 1.529.954,00 |
| 26.02.2024 | 255,49 | 256,43 | 250,23 | 254,99 | -0,43% | 1.754.817,00 |
| 23.02.2024 | 249,28 | 256,29 | 247,95 | 256,10 | 3,22% | 2.492.750,00 |
| 22.02.2024 | 247,96 | 249,22 | 243,99 | 248,12 | 1,24% | 1.728.492,00 |
| 21.02.2024 | 243,29 | 245,64 | 240,73 | 245,09 | 0,69% | 1.897.482,00 |
| 20.02.2024 | 244,14 | 246,50 | 239,66 | 243,40 | -1,16% | 2.222.584,00 |
| 16.02.2024 | 245,46 | 248,50 | 243,38 | 246,25 | 0,30% | 1.548.596,00 |
| 15.02.2024 | 244,17 | 247,70 | 242,19 | 245,51 | 0,55% | 1.808.165,00 |
| 14.02.2024 | 240,72 | 244,38 | 239,14 | 244,17 | 2,59% | 1.623.561,00 |
| 13.02.2024 | 231,34 | 238,52 | 228,07 | 238,00 | 1,41% | 1.798.271,00 |
| 12.02.2024 | 238,38 | 239,40 | 233,36 | 234,68 | -2,53% | 2.824.278,00 |
| 09.02.2024 | 239,55 | 242,21 | 238,04 | 240,77 | 0,32% | 2.049.368,00 |
| 08.02.2024 | 238,00 | 244,29 | 237,65 | 240,01 | -0,34% | 2.749.044,00 |
| 07.02.2024 | 230,02 | 243,01 | 227,52 | 240,83 | 3,84% | 4.757.663,00 |
| 06.02.2024 | 241,01 | 248,67 | 228,97 | 231,92 | 3,88% | 7.779.931,00 |
| 05.02.2024 | 220,55 | 223,83 | 219,36 | 223,25 | 0,35% | 3.812.138,00 |
| 02.02.2024 | 221,34 | 224,45 | 218,57 | 222,47 | 1,60% | 1.725.063,00 |
| 01.02.2024 | 217,25 | 219,94 | 216,68 | 218,96 | 1,68% | 1.174.372,00 |
| 31.01.2024 | 214,01 | 219,52 | 213,31 | 215,35 | -1,04% | 1.191.662,00 |
| 30.01.2024 | 222,30 | 224,00 | 217,46 | 217,62 | -0,45% | 1.796.956,00 |
| 29.01.2024 | 216,00 | 219,20 | 214,80 | 218,61 | 2,02% | 1.287.023,00 |
| 26.01.2024 | 213,06 | 215,07 | 211,77 | 214,29 | 0,05% | 1.545.406,00 |
| 25.01.2024 | 211,43 | 214,19 | 210,34 | 214,18 | 1,44% | 1.217.990,00 |
| 24.01.2024 | 213,00 | 215,32 | 209,18 | 211,14 | 2,14% | 1.896.879,00 |
| 23.01.2024 | 205,32 | 207,49 | 204,58 | 206,71 | 0,51% | 1.147.980,00 |
| 22.01.2024 | 206,00 | 208,38 | 204,22 | 205,67 | 0,47% | 1.168.989,00 |
| 19.01.2024 | 205,93 | 206,45 | 202,30 | 204,71 | -0,05% | 1.323.747,00 |
| 18.01.2024 | 200,81 | 209,88 | 200,81 | 204,82 | 3,09% | 2.474.536,00 |
| 17.01.2024 | 196,64 | 199,79 | 191,88 | 198,68 | -2,30% | 3.335.675,00 |
| 16.01.2024 | 201,16 | 203,75 | 198,01 | 203,35 | 0,16% | 2.141.139,00 |
| 12.01.2024 | 200,95 | 204,03 | 198,45 | 203,03 | 1,10% | 1.927.777,00 |
| 11.01.2024 | 198,27 | 200,94 | 194,66 | 200,82 | 2,05% | 2.041.327,00 |
| 10.01.2024 | 193,25 | 199,64 | 193,25 | 196,79 | 1,95% | 1.860.773,00 |
| 09.01.2024 | 196,98 | 198,24 | 192,35 | 193,02 | -2,14% | 1.130.871,00 |
| 08.01.2024 | 195,20 | 197,75 | 193,32 | 197,25 | 1,93% | 1.545.074,00 |
| 05.01.2024 | 192,62 | 195,08 | 192,24 | 193,52 | 0,49% | 1.395.725,00 |
| 04.01.2024 | 190,00 | 195,52 | 187,45 | 192,58 | 2,47% | 2.576.773,00 |
| 03.01.2024 | 187,34 | 189,49 | 185,71 | 187,94 | -0,46% | 977.346,00 |
| 02.01.2024 | 188,05 | 190,28 | 185,37 | 188,80 | 0,47% | 1.385.808,00 |
| 29.12.2023 | 189,31 | 189,97 | 187,89 | 187,91 | -0,45% | 1.389.730,00 |
| 28.12.2023 | 191,67 | 192,44 | 188,72 | 188,75 | -0,80% | 721.931,00 |
| 27.12.2023 | 190,36 | 192,03 | 190,03 | 190,27 | 0,21% | 742.682,00 |
| 26.12.2023 | 189,99 | 191,42 | 189,23 | 189,88 | 0,15% | 1.120.965,00 |
| 22.12.2023 | 192,83 | 193,42 | 188,56 | 189,59 | -1,69% | 1.328.245,00 |
| 21.12.2023 | 195,31 | 195,72 | 192,61 | 192,85 | 2,19% | 1.556.983,00 |
| 20.12.2023 | 190,24 | 192,25 | 188,01 | 188,71 | -1,11% | 1.133.972,00 |
| 19.12.2023 | 192,58 | 193,97 | 190,21 | 190,83 | -1,14% | 1.530.087,00 |
| 18.12.2023 | 190,74 | 194,75 | 189,17 | 193,04 | 0,45% | 2.576.883,00 |
| 15.12.2023 | 195,10 | 195,46 | 191,42 | 192,17 | -2,03% | 2.245.951,00 |
| 14.12.2023 | 198,35 | 200,82 | 195,52 | 196,15 | -1,67% | 2.048.754,00 |
| 13.12.2023 | 199,02 | 202,33 | 196,30 | 199,49 | 0,25% | 2.161.520,00 |
| 12.12.2023 | 197,13 | 199,99 | 195,70 | 199,00 | 0,63% | 1.254.512,00 |
| 11.12.2023 | 200,00 | 200,00 | 196,32 | 197,76 | -0,15% | 1.593.240,00 |
| 08.12.2023 | 192,26 | 198,39 | 191,00 | 198,05 | 1,14% | 1.729.918,00 |
| 07.12.2023 | 193,95 | 196,30 | 193,02 | 195,82 | 1,05% | 1.238.718,00 |
| 06.12.2023 | 199,00 | 202,88 | 193,58 | 193,79 | -2,77% | 1.864.768,00 |
| 05.12.2023 | 192,90 | 199,97 | 191,26 | 199,32 | 2,65% | 3.133.142,00 |
| 04.12.2023 | 193,00 | 201,41 | 192,00 | 194,17 | 7,46% | 6.862.758,00 |
| 01.12.2023 | 180,73 | 183,34 | 179,66 | 180,69 | -2,39% | 1.628.242,00 |
| 30.11.2023 | 183,03 | 185,59 | 180,65 | 185,11 | 1,54% | 1.597.433,00 |
| 29.11.2023 | 183,00 | 184,28 | 180,42 | 182,31 | -0,16% | 1.013.346,00 |