262,875€
-7,16%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 285,52 | 287,25 | 263,92 | 265,60 | -6,20% | - |
| 23.04.2024 | 254,75 | 298,25 | 243,00 | 283,15 | 9,88% | 4.735,00 |
| 22.04.2024 | 259,05 | 264,05 | 251,85 | 257,70 | -0,46% | 2.466,00 |
| 19.04.2024 | 266,25 | 270,00 | 254,20 | 258,90 | -5,08% | 8.112,00 |
| 18.04.2024 | 275,05 | 279,95 | 272,70 | 272,75 | -1,52% | 1.349,00 |
| 17.04.2024 | 282,00 | 283,50 | 276,55 | 276,95 | -1,48% | 1.090,00 |
| 16.04.2024 | 272,00 | 282,50 | 270,10 | 281,10 | 2,48% | 853,00 |
| 15.04.2024 | 280,00 | 285,00 | 273,25 | 274,30 | -3,31% | 1.499,00 |
| 12.04.2024 | 281,90 | 285,25 | 281,40 | 283,70 | -0,04% | 689,00 |
| 11.04.2024 | 277,80 | 284,40 | 275,05 | 283,80 | 1,48% | 587,00 |
| 10.04.2024 | 278,55 | 281,60 | 270,65 | 279,65 | 0,96% | 6.392,00 |
| 09.04.2024 | 284,05 | 285,95 | 276,00 | 277,00 | -2,67% | 3.698,00 |
| 08.04.2024 | 285,05 | 289,45 | 283,10 | 284,60 | -0,52% | 2.118,00 |
| 05.04.2024 | 273,45 | 288,95 | 273,30 | 286,10 | 4,57% | 2.730,00 |
| 04.04.2024 | 269,15 | 279,50 | 269,05 | 273,60 | 1,33% | 3.811,00 |
| 03.04.2024 | 248,20 | 270,00 | 248,20 | 270,00 | 8,28% | 2.721,00 |
| 02.04.2024 | 246,95 | 250,70 | 241,40 | 249,35 | 2,19% | 1.138,00 |
| 28.03.2024 | 240,50 | 248,00 | 239,00 | 244,00 | 1,46% | 798,00 |
| 27.03.2024 | 245,50 | 250,50 | 238,50 | 240,50 | -1,23% | 2.339,00 |
| 26.03.2024 | 241,50 | 255,00 | 240,50 | 243,50 | 1,04% | 2.050,00 |
| 25.03.2024 | 241,00 | 245,00 | 240,50 | 241,00 | -2,03% | 1.559,00 |
| 22.03.2024 | 240,50 | 246,00 | 239,00 | 246,00 | 2,29% | 927,00 |
| 21.03.2024 | 241,50 | 243,00 | 238,00 | 240,50 | 0,63% | 996,00 |
| 20.03.2024 | 231,00 | 240,00 | 230,50 | 239,00 | 2,58% | 712,00 |
| 19.03.2024 | 232,50 | 236,50 | 230,00 | 233,00 | -0,64% | 1.158,00 |
| 18.03.2024 | 234,50 | 236,00 | 231,00 | 234,50 | -0,21% | 799,00 |
| 15.03.2024 | 234,50 | 237,50 | 232,00 | 235,00 | -0,21% | 1.116,00 |
| 14.03.2024 | 235,00 | 236,50 | 234,50 | 235,50 | 0,21% | 1.678,00 |
| 13.03.2024 | 236,50 | 237,50 | 233,00 | 235,00 | -0,84% | 918,00 |
| 12.03.2024 | 232,00 | 237,00 | 232,00 | 237,00 | 2,16% | 1.809,00 |
| 11.03.2024 | 236,00 | 237,00 | 232,00 | 232,00 | -2,11% | 2.476,00 |
| 08.03.2024 | 247,50 | 248,50 | 237,00 | 237,00 | -4,05% | 7.666,00 |
| 07.03.2024 | 244,00 | 248,00 | 243,50 | 247,00 | 0,20% | 2.416,00 |
| 06.03.2024 | 245,00 | 249,00 | 245,00 | 246,50 | 0,61% | 1.124,00 |
| 05.03.2024 | 246,00 | 248,00 | 242,50 | 245,00 | -1,41% | 2.883,00 |
| 04.03.2024 | 242,50 | 250,00 | 241,00 | 248,50 | 2,26% | 2.599,00 |
| 01.03.2024 | 237,50 | 243,00 | 235,50 | 243,00 | 2,10% | 1.064,00 |
| 29.02.2024 | 231,50 | 238,50 | 230,50 | 238,00 | 2,59% | 1.291,00 |
| 28.02.2024 | 232,50 | 234,50 | 231,00 | 232,00 | -0,64% | 819,00 |
| 27.02.2024 | 233,50 | 236,00 | 231,00 | 233,50 | -0,43% | 1.682,00 |
| 26.02.2024 | 236,50 | 237,50 | 230,50 | 234,50 | -1,05% | 1.687,00 |
| 23.02.2024 | 230,00 | 237,00 | 226,50 | 237,00 | 3,49% | 2.143,00 |
| 22.02.2024 | 228,50 | 230,00 | 226,00 | 229,00 | 1,33% | 821,00 |
| 21.02.2024 | 223,50 | 226,00 | 222,00 | 226,00 | 0,44% | 1.626,00 |
| 20.02.2024 | 228,50 | 229,50 | 222,00 | 225,00 | -1,75% | 1.684,00 |
| 19.02.2024 | 230,00 | 231,50 | 228,00 | 229,00 | -0,65% | 1.327,00 |
| 16.02.2024 | 228,00 | 230,50 | 226,50 | 230,50 | 0,88% | 2.527,00 |
| 15.02.2024 | 228,00 | 229,50 | 224,50 | 228,50 | 0,44% | 1.975,00 |
| 14.02.2024 | 220,00 | 227,50 | 220,00 | 227,50 | 2,94% | 2.494,00 |
| 13.02.2024 | 216,00 | 222,50 | 210,50 | 221,00 | 2,08% | 2.859,00 |
| 12.02.2024 | 224,00 | 224,00 | 216,50 | 216,50 | -2,70% | 1.897,00 |
| 09.02.2024 | 222,00 | 224,50 | 221,00 | 222,50 | -0,22% | 1.750,00 |
| 08.02.2024 | 224,00 | 226,50 | 221,00 | 223,00 | 0,00% | 2.299,00 |
| 07.02.2024 | 214,50 | 225,50 | 211,00 | 223,00 | 3,24% | 5.580,00 |
| 06.02.2024 | 210,50 | 230,50 | 205,00 | 216,00 | 3,85% | 18.799,00 |
| 05.02.2024 | 206,00 | 209,00 | 203,50 | 208,00 | 0,97% | 3.768,00 |
| 02.02.2024 | 205,50 | 207,00 | 202,50 | 206,00 | 1,98% | 2.023,00 |
| 01.02.2024 | 199,00 | 203,00 | 198,00 | 202,00 | 1,30% | 3.401,00 |
| 31.01.2024 | 199,00 | 201,50 | 196,20 | 199,40 | -0,80% | 1.542,00 |
| 30.01.2024 | 204,00 | 207,50 | 201,00 | 201,00 | -0,25% | 3.729,00 |
| 29.01.2024 | 198,20 | 202,50 | 196,80 | 201,50 | 2,18% | 1.927,00 |
| 26.01.2024 | 195,40 | 197,80 | 195,00 | 197,20 | 0,51% | 1.274,00 |
| 25.01.2024 | 194,80 | 197,20 | 193,00 | 196,20 | 0,72% | 1.385,00 |
| 24.01.2024 | 193,20 | 196,20 | 193,20 | 194,80 | 1,99% | 1.712,00 |
| 23.01.2024 | 188,00 | 191,00 | 188,00 | 191,00 | 0,95% | 1.835,00 |
| 22.01.2024 | 189,60 | 190,20 | 187,00 | 189,20 | 0,96% | 1.497,00 |
| 19.01.2024 | 188,00 | 190,80 | 186,40 | 187,40 | -0,43% | 1.787,00 |
| 18.01.2024 | 184,20 | 192,60 | 182,40 | 188,20 | 2,62% | 2.828,00 |
| 17.01.2024 | 185,20 | 185,80 | 176,80 | 183,40 | -1,71% | 1.479,00 |
| 16.01.2024 | 182,00 | 187,40 | 181,60 | 186,60 | 2,53% | 1.725,00 |
| 15.01.2024 | 184,80 | 187,20 | 180,20 | 182,00 | -2,15% | 916,00 |
| 12.01.2024 | 183,60 | 186,00 | 181,40 | 186,00 | 2,31% | 1.396,00 |
| 11.01.2024 | 180,60 | 182,00 | 178,20 | 181,80 | 1,56% | 556,00 |
| 10.01.2024 | 177,40 | 181,20 | 176,40 | 179,00 | 1,47% | 620,00 |
| 09.01.2024 | 180,60 | 181,00 | 176,40 | 176,40 | -2,22% | 749,00 |
| 08.01.2024 | 176,00 | 180,40 | 176,00 | 180,40 | 2,27% | 1.115,00 |
| 05.01.2024 | 176,60 | 177,40 | 175,20 | 176,40 | 0,11% | 688,00 |
| 04.01.2024 | 172,40 | 178,40 | 171,80 | 176,20 | 2,56% | 1.071,00 |
| 03.01.2024 | 171,40 | 173,20 | 170,00 | 171,80 | 0,35% | 1.366,00 |
| 02.01.2024 | 170,20 | 172,80 | 169,00 | 171,20 | 0,35% | 1.952,00 |
| 29.12.2023 | 171,00 | 173,20 | 170,20 | 170,60 | -0,23% | 171,00 |
| 28.12.2023 | 170,80 | 173,00 | 170,80 | 171,00 | -0,23% | 910,00 |
| 27.12.2023 | 171,40 | 172,80 | 171,00 | 171,40 | -0,46% | 1.783,00 |
| 22.12.2023 | 174,20 | 176,40 | 171,40 | 172,20 | -2,05% | 1.065,00 |
| 21.12.2023 | 172,60 | 177,80 | 172,60 | 175,80 | 1,85% | 789,00 |
| 20.12.2023 | 173,40 | 175,20 | 171,80 | 172,60 | -0,69% | 2.321,00 |
| 19.12.2023 | 175,80 | 177,80 | 173,60 | 173,80 | -2,36% | 823,00 |
| 18.12.2023 | 176,60 | 178,80 | 173,40 | 178,00 | 0,91% | 7.809,00 |
| 15.12.2023 | 177,80 | 181,00 | 175,40 | 176,40 | -1,23% | 1.176,00 |
| 14.12.2023 | 184,80 | 184,80 | 178,00 | 178,60 | -2,30% | 1.417,00 |
| 13.12.2023 | 184,40 | 186,40 | 181,40 | 182,80 | -0,76% | 21.868,00 |
| 12.12.2023 | 184,60 | 186,00 | 182,00 | 184,20 | 0,33% | 1.832,00 |
| 11.12.2023 | 184,40 | 187,80 | 182,80 | 183,60 | -0,11% | 1.954,00 |
| 08.12.2023 | 177,60 | 184,20 | 177,60 | 183,80 | 1,77% | 2.628,00 |
| 07.12.2023 | 179,00 | 181,80 | 176,80 | 180,60 | 0,44% | 1.697,00 |
| 06.12.2023 | 184,20 | 187,40 | 179,80 | 179,80 | -2,49% | 3.263,00 |
| 05.12.2023 | 180,00 | 184,80 | 175,80 | 184,40 | 2,79% | 7.810,00 |
| 04.12.2023 | 166,60 | 185,40 | 166,60 | 179,40 | 7,94% | 32.172,00 |
| 01.12.2023 | 167,60 | 168,60 | 165,60 | 166,20 | -2,35% | 3.594,00 |
| 30.11.2023 | 166,00 | 170,20 | 165,80 | 170,20 | 2,53% | 2.606,00 |