Spotify Technology S.A./OS/Call [720]/MS
WKN MJ6V2N
ISIN DE000MJ6V2N8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21:35:14.446 | 0,083 BZ | 1.600 | 132,800 | 231.149,000 | 18.600,632 |
| 30.04.2026 | 21:35:14.446 | 0,083 BZ | 1.600 | 132,800 | 231.149,000 | 18.600,632 |
| 30.04.2026 | 21:33:39.576 | 0,082 BZ | 1.600 | 131,200 | 229.549,000 | 18.467,832 |
| 30.04.2026 | 21:23:52.116 | 0,083 BZ | 1.500 | 124,500 | 227.949,000 | 18.336,632 |
| 30.04.2026 | 21:22:22.326 | 0,082 BZ | 1.500 | 123,000 | 226.449,000 | 18.212,132 |
| 30.04.2026 | 21:13:59.181 | 0,082 BZ | 3.410 | 279,620 | 224.949,000 | 18.089,132 |
| 30.04.2026 | 21:10:08.219 | 0,083 BZ | 145 | 12,035 | 221.539,000 | 17.809,512 |
| 30.04.2026 | 20:54:39.755 | 0,083 BZ | 3.410 | 283,030 | 221.394,000 | 17.797,477 |
| 30.04.2026 | 20:44:22.361 | 0,084 BZ | 752 | 63,168 | 217.984,000 | 17.514,447 |
| 30.04.2026 | 20:19:29.898 | 0,084 BZ | 800 | 67,200 | 217.232,000 | 17.451,279 |
| 30.04.2026 | 20:16:40.419 | 0,083 BZ | 800 | 66,400 | 216.432,000 | 17.384,079 |
| 30.04.2026 | 19:59:41.486 | 0,083 BZ | 1.165 | 96,695 | 215.632,000 | 17.317,679 |
| 30.04.2026 | 19:59:06.563 | 0,082 BZ | 1.165 | 95,530 | 214.467,000 | 17.220,984 |
| 30.04.2026 | 19:28:21.644 | 0,083 BZ | 550 | 45,650 | 213.302,000 | 17.125,454 |
| 30.04.2026 | 19:26:54.814 | 0,083 BZ | 400 | 33,200 | 212.752,000 | 17.079,804 |
| 30.04.2026 | 19:24:44.897 | 0,081 BZ | 400 | 32,400 | 212.352,000 | 17.046,604 |
| 30.04.2026 | 19:23:11.968 | 0,081 G | - | - | 211.952,000 | 17.014,204 |
| 30.04.2026 | 19:04:50.080 | 0,081 BZ | 3.397 | 275,157 | 211.952,000 | 17.014,204 |
| 30.04.2026 | 18:50:59.780 | 0,080 BZ | 3.397 | 271,760 | 208.555,000 | 16.739,047 |
| 30.04.2026 | 18:33:50.105 | 0,080 BZ | 2.500 | 200,000 | 205.158,000 | 16.467,287 |
| 30.04.2026 | 18:29:40.503 | 0,080 BZ | 2.500 | 200,000 | 202.658,000 | 16.267,287 |
| 30.04.2026 | 18:26:13.855 | 0,080 BZ | 5.500 | 440,000 | 200.158,000 | 16.067,287 |
| 30.04.2026 | 18:05:03.616 | 0,080 BZ | 2.820 | 225,600 | 194.658,000 | 15.627,287 |
| 30.04.2026 | 18:02:57.323 | 0,079 BZ | 1.500 | 118,500 | 191.838,000 | 15.401,687 |
| 30.04.2026 | 17:58:21.663 | 0,080 BZ | 515 | 41,200 | 190.338,000 | 15.283,187 |
| 30.04.2026 | 17:54:46.547 | 0,079 BZ | 1.320 | 104,280 | 189.823,000 | 15.241,987 |
| 30.04.2026 | 17:53:53.437 | 0,079 BZ | 2.071 | 163,609 | 188.503,000 | 15.137,707 |
| 30.04.2026 | 17:47:48.112 | 0,079 BZ | 3.000 | 237,000 | 186.432,000 | 14.974,098 |
| 30.04.2026 | 17:46:02.159 | 0,079 BZ | 220 | 17,380 | 183.432,000 | 14.737,098 |
| 30.04.2026 | 17:34:13.160 | 0,079 BZ | 3.000 | 237,000 | 183.212,000 | 14.719,718 |
| 30.04.2026 | 17:32:58.750 | 0,080 BZ | 6.228 | 498,240 | 180.212,000 | 14.482,718 |
| 30.04.2026 | 17:26:37.906 | 0,080 G | - | - | 173.984,000 | 13.984,478 |
| 30.04.2026 | 17:23:55.382 | 0,080 BZ | 4.164 | 333,120 | 173.984,000 | 13.984,478 |
| 30.04.2026 | 17:23:44.191 | 0,080 BZ | 5.185 | 414,800 | 169.820,000 | 13.651,358 |
| 30.04.2026 | 17:23:15.194 | 0,080 BZ | 1.860 | 148,800 | 164.635,000 | 13.236,558 |
| 30.04.2026 | 17:20:48.138 | 0,079 BZ | 3.564 | 281,556 | 162.775,000 | 13.087,758 |
| 30.04.2026 | 17:20:20.059 | 0,079 BZ | 1.842 | 145,518 | 159.211,000 | 12.806,202 |
| 30.04.2026 | 17:19:29.093 | 0,079 BZ | 750 | 59,250 | 157.369,000 | 12.660,684 |
| 30.04.2026 | 17:18:31.009 | 0,079 BZ | 972 | 76,788 | 156.619,000 | 12.601,434 |
| 30.04.2026 | 16:48:38.295 | 0,080 BZ | 3.350 | 268,000 | 155.647,000 | 12.524,646 |
| 30.04.2026 | 16:48:25.370 | 0,079 BZ | 3.350 | 264,650 | 152.297,000 | 12.256,646 |
| 30.04.2026 | 16:40:06.737 | 0,079 BZ | 3.400 | 268,600 | 148.947,000 | 11.991,996 |
| 30.04.2026 | 16:40:02.715 | 0,078 BZ | 3.400 | 265,200 | 145.547,000 | 11.723,396 |
| 30.04.2026 | 16:37:07.189 | 0,077 BZ | 1.834 | 141,218 | 142.147,000 | 11.458,196 |
| 30.04.2026 | 16:33:55.560 | 0,077 BZ | 14.000 | 1.078,000 | 140.313,000 | 11.316,978 |
| 30.04.2026 | 16:31:27.556 | 0,079 BZ | 679 | 53,641 | 126.313,000 | 10.238,978 |
| 30.04.2026 | 16:31:20.683 | 0,079 BZ | 750 | 59,250 | 125.634,000 | 10.185,337 |
| 30.04.2026 | 16:29:57.145 | 0,079 BZ | 1.155 | 91,245 | 124.884,000 | 10.126,087 |
| 30.04.2026 | 16:27:23.565 | 0,079 BZ | 3.330 | 263,070 | 123.729,000 | 10.034,842 |
| 30.04.2026 | 16:26:25.553 | 0,078 BZ | 3.330 | 259,740 | 120.399,000 | 9.771,772 |
| 30.04.2026 | 16:19:59.549 | 0,078 BZ | 41.925 | 3.270,150 | 117.069,000 | 9.512,032 |
| 30.04.2026 | 16:06:45.578 | 0,079 BZ | 730 | 57,670 | 69.544,000 | 5.810,682 |
| 30.04.2026 | 15:52:37.716 | 0,078 BZ | 6.300 | 491,400 | 67.619,000 | 5.659,297 |
| 30.04.2026 | 15:39:58.280 | 0,080 BZ | 2.600 | 208,000 | 61.319,000 | 5.167,897 |
| 30.04.2026 | 15:35:31.964 | 0,081 BZ | 1.400 | 113,400 | 58.719,000 | 4.959,897 |
| 30.04.2026 | 15:25:00.789 | 0,086 BZ | 2.600 | 223,600 | 57.319,000 | 4.846,497 |
| 30.04.2026 | 14:57:58.437 | 0,086 G | - | - | 54.719,000 | 4.622,897 |
| 30.04.2026 | 14:22:45.781 | 0,085 BZ | 3.308 | 281,180 | 54.719,000 | 4.622,897 |
| 30.04.2026 | 14:14:24.434 | 0,086 BZ | 3.308 | 284,488 | 51.411,000 | 4.341,717 |
| 30.04.2026 | 14:11:35.633 | 0,086 BZ | 1.320 | 113,520 | 48.103,000 | 4.057,229 |
| 30.04.2026 | 14:10:02.370 | 0,085 BZ | 1.320 | 112,200 | 46.783,000 | 3.943,709 |
| 30.04.2026 | 13:39:50.580 | 0,087 BZ | 3.125 | 271,875 | 45.463,000 | 3.831,509 |
| 30.04.2026 | 13:00:33.559 | 0,086 BZ | 1.690 | 145,340 | 42.338,000 | 3.559,634 |
| 30.04.2026 | 12:53:11.331 | 0,085 BZ | 1.690 | 143,650 | 40.648,000 | 3.414,294 |
| 30.04.2026 | 12:38:31.853 | 0,085 BZ | 555 | 47,175 | 38.958,000 | 3.270,644 |
| 30.04.2026 | 12:11:34.926 | 0,085 BZ | 555 | 47,175 | 38.403,000 | 3.223,469 |
| 30.04.2026 | 12:00:26.291 | 0,085 BZ | 647 | 54,995 | 37.848,000 | 3.176,294 |
| 30.04.2026 | 11:56:50.635 | 0,085 BZ | 647 | 54,995 | 37.201,000 | 3.121,299 |
| 30.04.2026 | 11:38:03.945 | 0,085 BZ | 3.450 | 293,250 | 36.554,000 | 3.066,304 |
| 30.04.2026 | 11:05:41.964 | 0,084 BZ | 3.450 | 289,800 | 33.104,000 | 2.773,054 |
| 30.04.2026 | 10:25:33.568 | 0,083 BZ | 2.715 | 225,345 | 29.654,000 | 2.483,254 |
| 30.04.2026 | 10:25:17.655 | 0,083 G | - | - | 26.939,000 | 2.257,909 |
| 30.04.2026 | 10:22:58.754 | 0,084 G | - | - | 26.939,000 | 2.257,909 |
| 30.04.2026 | 10:20:01.611 | 0,085 BZ | 540 | 45,900 | 26.939,000 | 2.257,909 |
| 30.04.2026 | 10:05:42.764 | 0,085 BZ | 2.175 | 184,875 | 26.399,000 | 2.212,009 |
| 30.04.2026 | 10:02:47.258 | 0,085 BZ | 2.215 | 188,275 | 24.224,000 | 2.027,134 |
| 30.04.2026 | 09:51:18.479 | 0,084 BZ | 1.100 | 92,400 | 22.009,000 | 1.838,859 |
| 30.04.2026 | 09:48:06.984 | 0,084 BZ | 1.115 | 93,660 | 20.909,000 | 1.746,459 |
| 30.04.2026 | 09:29:59.406 | 0,084 BZ | 222 | 18,648 | 19.794,000 | 1.652,799 |
| 30.04.2026 | 09:28:59.099 | 0,083 BZ | 222 | 18,426 | 19.572,000 | 1.634,151 |
| 30.04.2026 | 08:32:12.234 | 0,084 BZ | 9.675 | 812,700 | 19.350,000 | 1.615,725 |
| 30.04.2026 | 08:23:55.155 | 0,083 BZ | 1.541 | 127,903 | 9.675,000 | 803,025 |
| 30.04.2026 | 08:12:21.268 | 0,082 G | - | - | 8.134,000 | 675,122 |
| 30.04.2026 | 08:00:09.443 | 0,083 BZ | 8.134 | 675,122 | 8.134,000 | 675,122 |
| 29.04.2026 | 21:56:21.496 | 0,085 BZ | 800 | 68,000 | 1.514.652,000 | 119.088,246 |
| 29.04.2026 | 21:56:21.496 | 0,085 BZ | 800 | 68,000 | 1.514.652,000 | 119.088,246 |
| 29.04.2026 | 21:43:19.822 | 0,087 BZ | 3.360 | 292,320 | 1.513.852,000 | 119.020,246 |
| 29.04.2026 | 21:43:15.499 | 0,087 BZ | 3.360 | 292,320 | 1.510.492,000 | 118.727,926 |
| 29.04.2026 | 21:37:23.012 | 0,086 BZ | 3.500 | 301,000 | 1.507.132,000 | 118.435,606 |
| 29.04.2026 | 21:36:04.311 | 0,085 BZ | 4.543 | 386,155 | 1.503.632,000 | 118.134,606 |
| 29.04.2026 | 21:34:04.948 | 0,085 BZ | 480 | 40,800 | 1.499.089,000 | 117.748,451 |
| 29.04.2026 | 21:31:53.088 | 0,088 BZ | 1.476 | 129,888 | 1.498.609,000 | 117.707,651 |
| 29.04.2026 | 21:24:32.332 | 0,089 BZ | 3.500 | 311,500 | 1.497.133,000 | 117.577,763 |
| 29.04.2026 | 21:22:50.543 | 0,089 BZ | 563 | 50,107 | 1.493.633,000 | 117.266,263 |
| 29.04.2026 | 21:17:02.745 | 0,088 BZ | 2.916 | 256,608 | 1.493.070,000 | 117.216,156 |
| 29.04.2026 | 21:16:50.725 | 0,087 BZ | 2.916 | 253,692 | 1.490.154,000 | 116.959,548 |
| 29.04.2026 | 21:15:58.096 | 0,087 BZ | 3.409 | 296,583 | 1.487.238,000 | 116.705,856 |
| 29.04.2026 | 21:14:09.145 | 0,088 BZ | 3.400 | 299,200 | 1.483.829,000 | 116.409,273 |
| 29.04.2026 | 21:11:01.017 | 0,088 BZ | 250 | 22,000 | 1.480.429,000 | 116.110,073 |
| 29.04.2026 | 21:10:55.457 | 0,087 BZ | 6.060 | 527,220 | 1.480.179,000 | 116.088,073 |