Spotify Technology S.A./OS/Call [550]/MS
WKN MN8WUT
ISIN DE000MN8WUT3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.08.2026 | 08:18:44.541 | 2,090 BZ | 1.000 | 2.090,000 | 2.110,000 | 4.409,900 |
| 20.08.2026 | 08:00:57.607 | 2,090 BZ | 600 | 1.254,000 | 1.110,000 | 2.319,900 |
| 20.08.2026 | 08:00:06.719 | 2,090 BZ | 380 | 794,200 | 510,000 | 1.065,900 |
| 20.08.2026 | 08:00:01.508 | 2,090 BZ | 130 | 271,700 | 130,000 | 271,700 |
| 19.08.2026 | 21:59:55.033 | 2,090 BZ | 250 | 522,500 | 117.152,000 | 248.145,300 |
| 19.08.2026 | 21:59:55.033 | 2,090 BZ | 250 | 522,500 | 117.152,000 | 248.145,300 |
| 19.08.2026 | 21:56:52.628 | 2,110 BZ | 540 | 1.139,400 | 116.902,000 | 247.622,800 |
| 19.08.2026 | 21:56:15.598 | 2,110 BZ | 270 | 569,700 | 116.362,000 | 246.483,400 |
| 19.08.2026 | 21:54:46.453 | 2,100 BZ | 270 | 567,000 | 116.092,000 | 245.913,700 |
| 19.08.2026 | 21:51:50.636 | 2,100 BZ | 135 | 283,500 | 115.822,000 | 245.346,700 |
| 19.08.2026 | 21:51:29.395 | 2,100 BZ | 135 | 283,500 | 115.687,000 | 245.063,200 |
| 19.08.2026 | 21:51:16.191 | 2,100 BZ | 4.202 | 8.824,200 | 115.552,000 | 244.779,700 |
| 19.08.2026 | 21:50:41.455 | 2,100 BZ | 4.000 | 8.400,000 | 111.350,000 | 235.955,500 |
| 19.08.2026 | 21:49:35.011 | 2,120 BZ | 202 | 428,240 | 107.350,000 | 227.555,500 |
| 19.08.2026 | 21:48:25.768 | 2,130 BZ | 607 | 1.292,910 | 107.148,000 | 227.127,260 |
| 19.08.2026 | 21:44:55.890 | 2,130 BZ | 135 | 287,550 | 106.541,000 | 225.834,350 |
| 19.08.2026 | 21:44:36.414 | 2,120 BZ | 472 | 1.000,640 | 106.406,000 | 225.546,800 |
| 19.08.2026 | 21:28:46.196 | 2,150 BZ | 225 | 483,750 | 105.934,000 | 224.546,160 |
| 19.08.2026 | 21:24:27.006 | 2,150 BZ | 225 | 483,750 | 105.709,000 | 224.062,410 |
| 19.08.2026 | 21:09:27.887 | 2,160 BZ | 270 | 583,200 | 105.484,000 | 223.578,660 |
| 19.08.2026 | 21:08:18.204 | 2,160 BZ | 270 | 583,200 | 105.214,000 | 222.995,460 |
| 19.08.2026 | 21:05:39.443 | 2,160 BZ | 1.350 | 2.916,000 | 104.944,000 | 222.412,260 |
| 19.08.2026 | 21:01:57.051 | 2,150 BZ | 500 | 1.075,000 | 102.994,000 | 218.206,260 |
| 19.08.2026 | 21:01:00.043 | 2,150 BZ | 250 | 537,500 | 102.494,000 | 217.131,260 |
| 19.08.2026 | 20:53:20.425 | 2,160 BZ | 300 | 648,000 | 102.244,000 | 216.593,760 |
| 19.08.2026 | 20:46:28.624 | 2,150 BZ | 300 | 645,000 | 101.944,000 | 215.945,760 |
| 19.08.2026 | 20:45:24.001 | 2,150 BZ | 270 | 580,500 | 101.644,000 | 215.300,760 |
| 19.08.2026 | 20:37:37.027 | 2,150 BZ | 270 | 580,500 | 101.374,000 | 214.720,260 |
| 19.08.2026 | 20:18:08.584 | 2,160 BZ | 270 | 583,200 | 101.104,000 | 214.139,760 |
| 19.08.2026 | 20:16:36.505 | 2,160 BZ | 270 | 583,200 | 100.834,000 | 213.556,560 |
| 19.08.2026 | 20:08:11.735 | 2,150 BZ | 270 | 580,500 | 100.564,000 | 212.973,360 |
| 19.08.2026 | 20:06:59.123 | 2,160 BZ | 270 | 583,200 | 100.294,000 | 212.392,860 |
| 19.08.2026 | 20:04:31.248 | 2,120 G | - | - | 100.024,000 | 211.809,660 |
| 19.08.2026 | 19:39:38.763 | 2,160 BZ | 250 | 540,000 | 100.024,000 | 211.809,660 |
| 19.08.2026 | 19:38:08.014 | 2,160 BZ | 250 | 540,000 | 99.774,000 | 211.269,660 |
| 19.08.2026 | 19:22:59.261 | 2,170 BZ | 300 | 651,000 | 99.524,000 | 210.729,660 |
| 19.08.2026 | 19:21:08.604 | 2,170 BZ | 300 | 651,000 | 99.224,000 | 210.078,660 |
| 19.08.2026 | 19:13:59.770 | 2,170 BZ | 270 | 585,900 | 98.924,000 | 209.427,660 |
| 19.08.2026 | 19:13:48.300 | 2,170 BZ | 270 | 585,900 | 98.654,000 | 208.841,760 |
| 19.08.2026 | 19:05:10.597 | 2,170 BZ | 231 | 501,270 | 98.384,000 | 208.255,860 |
| 19.08.2026 | 19:05:00.755 | 2,170 BZ | 231 | 501,270 | 98.153,000 | 207.754,590 |
| 19.08.2026 | 19:01:31.413 | 2,160 BZ | 270 | 583,200 | 97.922,000 | 207.253,320 |
| 19.08.2026 | 18:59:47.967 | 2,180 BZ | 270 | 588,600 | 97.652,000 | 206.670,120 |
| 19.08.2026 | 18:54:49.808 | 2,160 BZ | 740 | 1.598,400 | 97.382,000 | 206.081,520 |
| 19.08.2026 | 18:54:19.776 | 2,160 BZ | 270 | 583,200 | 96.642,000 | 204.483,120 |
| 19.08.2026 | 18:53:54.478 | 2,160 BZ | 470 | 1.015,200 | 96.372,000 | 203.899,920 |
| 19.08.2026 | 18:50:22.026 | 2,160 BZ | 500 | 1.080,000 | 95.902,000 | 202.884,720 |
| 19.08.2026 | 18:49:41.035 | 2,160 BZ | 500 | 1.080,000 | 95.402,000 | 201.804,720 |
| 19.08.2026 | 18:43:41.625 | 2,160 BZ | 300 | 648,000 | 94.902,000 | 200.724,720 |
| 19.08.2026 | 18:42:12.263 | 2,160 BZ | 300 | 648,000 | 94.602,000 | 200.076,720 |
| 19.08.2026 | 18:39:13.423 | 2,160 BZ | 810 | 1.749,600 | 94.302,000 | 199.428,720 |
| 19.08.2026 | 18:37:54.194 | 2,160 BZ | 540 | 1.166,400 | 93.492,000 | 197.679,120 |
| 19.08.2026 | 18:32:15.145 | 2,160 BZ | 270 | 583,200 | 92.952,000 | 196.512,720 |
| 19.08.2026 | 18:29:18.209 | 2,160 BZ | 900 | 1.944,000 | 92.682,000 | 195.929,520 |
| 19.08.2026 | 18:28:43.279 | 2,160 BZ | 900 | 1.944,000 | 91.782,000 | 193.985,520 |
| 19.08.2026 | 18:18:53.901 | 2,140 BZ | 270 | 577,800 | 90.882,000 | 192.041,520 |
| 19.08.2026 | 18:17:19.994 | 2,140 BZ | 270 | 577,800 | 90.612,000 | 191.463,720 |
| 19.08.2026 | 18:15:53.268 | 2,140 BZ | 1.190 | 2.546,600 | 90.342,000 | 190.885,920 |
| 19.08.2026 | 18:15:43.260 | 2,140 BZ | 890 | 1.904,600 | 89.152,000 | 188.339,320 |
| 19.08.2026 | 18:15:02.126 | 2,140 BZ | 300 | 642,000 | 88.262,000 | 186.434,720 |
| 19.08.2026 | 18:14:49.752 | 2,140 BZ | 100 | 214,000 | 87.962,000 | 185.792,720 |
| 19.08.2026 | 18:12:43.022 | 2,140 BZ | 100 | 214,000 | 87.862,000 | 185.578,720 |
| 19.08.2026 | 18:06:01.820 | 2,150 BZ | 235 | 505,250 | 87.762,000 | 185.364,720 |
| 19.08.2026 | 18:05:51.429 | 2,140 BZ | 100 | 214,000 | 87.527,000 | 184.859,470 |
| 19.08.2026 | 18:04:19.610 | 2,140 BZ | 135 | 288,900 | 87.427,000 | 184.645,470 |
| 19.08.2026 | 18:02:29.657 | 2,130 BZ | 2.028 | 4.319,640 | 87.292,000 | 184.356,570 |
| 19.08.2026 | 18:00:53.393 | 2,130 BZ | 1.193 | 2.541,090 | 85.264,000 | 180.036,930 |
| 19.08.2026 | 18:00:49.450 | 2,130 BZ | 235 | 500,550 | 84.071,000 | 177.495,840 |
| 19.08.2026 | 18:00:38.733 | 2,130 BZ | 600 | 1.278,000 | 83.836,000 | 176.995,290 |
| 19.08.2026 | 17:59:36.648 | 2,130 BZ | 720 | 1.533,600 | 83.236,000 | 175.717,290 |
| 19.08.2026 | 17:58:22.049 | 2,130 BZ | 500 | 1.065,000 | 82.516,000 | 174.183,690 |
| 19.08.2026 | 17:55:55.990 | 2,140 BZ | 220 | 470,800 | 82.016,000 | 173.118,690 |
| 19.08.2026 | 17:48:41.784 | 2,140 BZ | 670 | 1.433,800 | 81.796,000 | 172.647,890 |
| 19.08.2026 | 17:47:58.963 | 2,140 BZ | 400 | 856,000 | 81.126,000 | 171.214,090 |
| 19.08.2026 | 17:46:59.086 | 2,140 BZ | 270 | 577,800 | 80.726,000 | 170.358,090 |
| 19.08.2026 | 17:45:40.942 | 2,140 BZ | 5.000 | 10.700,000 | 80.456,000 | 169.780,290 |
| 19.08.2026 | 17:42:27.058 | 2,140 BZ | 275 | 588,500 | 75.456,000 | 159.080,290 |
| 19.08.2026 | 17:40:54.922 | 2,140 BZ | 275 | 588,500 | 75.181,000 | 158.491,790 |
| 19.08.2026 | 17:40:05.968 | 2,130 BZ | 550 | 1.171,500 | 74.906,000 | 157.903,290 |
| 19.08.2026 | 17:39:42.333 | 2,130 BZ | 270 | 575,100 | 74.356,000 | 156.731,790 |
| 19.08.2026 | 17:39:21.550 | 2,130 BZ | 280 | 596,400 | 74.086,000 | 156.156,690 |
| 19.08.2026 | 17:37:30.100 | 2,130 BZ | 270 | 575,100 | 73.806,000 | 155.560,290 |
| 19.08.2026 | 17:36:21.673 | 2,130 BZ | 270 | 575,100 | 73.536,000 | 154.985,190 |
| 19.08.2026 | 17:34:14.644 | 2,150 BZ | 250 | 537,500 | 73.266,000 | 154.410,090 |
| 19.08.2026 | 17:33:57.814 | 2,140 BZ | 250 | 535,000 | 73.016,000 | 153.872,590 |
| 19.08.2026 | 17:33:17.519 | 2,150 BZ | 250 | 537,500 | 72.766,000 | 153.337,590 |
| 19.08.2026 | 17:32:08.695 | 2,150 BZ | 250 | 537,500 | 72.516,000 | 152.800,090 |
| 19.08.2026 | 17:26:24.378 | 2,150 BZ | 2.700 | 5.805,000 | 72.266,000 | 152.262,590 |
| 19.08.2026 | 17:25:42.773 | 2,150 BZ | 2.700 | 5.805,000 | 69.566,000 | 146.457,590 |
| 19.08.2026 | 17:25:39.367 | 2,160 BZ | 270 | 583,200 | 66.866,000 | 140.652,590 |
| 19.08.2026 | 17:24:39.447 | 2,150 BZ | 270 | 580,500 | 66.596,000 | 140.069,390 |
| 19.08.2026 | 17:24:08.659 | 2,150 BZ | 1.460 | 3.139,000 | 66.326,000 | 139.488,890 |
| 19.08.2026 | 17:23:03.590 | 2,150 BZ | 260 | 559,000 | 64.866,000 | 136.349,890 |
| 19.08.2026 | 17:21:32.748 | 2,150 BZ | 1.200 | 2.580,000 | 64.606,000 | 135.790,890 |
| 19.08.2026 | 17:14:03.686 | 2,150 BZ | 4.630 | 9.954,500 | 58.036,000 | 121.719,090 |
| 19.08.2026 | 17:13:16.309 | 2,150 BZ | 740 | 1.591,000 | 53.406,000 | 111.764,590 |
| 19.08.2026 | 17:13:02.763 | 2,150 BZ | 9.250 | 19.887,500 | 52.666,000 | 110.173,590 |
| 19.08.2026 | 17:09:11.224 | 2,160 BZ | 370 | 799,200 | 43.416,000 | 90.286,090 |
| 19.08.2026 | 17:07:40.311 | 2,170 BZ | 370 | 802,900 | 43.046,000 | 89.486,890 |
| 19.08.2026 | 17:02:52.769 | 2,170 BZ | 1.270 | 2.755,900 | 42.676,000 | 88.683,990 |