467,750€
-1,47%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 475,75 | 477,00 | 467,75 | 468,25 | -1,37% | 87,00 |
| 15.10.2026 | 474,00 | 476,00 | 473,25 | 474,75 | 1,66% | - |
| 14.10.2026 | 470,00 | 477,75 | 462,00 | 467,00 | -0,85% | 404,00 |
| 13.10.2026 | 473,00 | 480,75 | 468,50 | 471,00 | -0,74% | 99,00 |
| 12.10.2026 | 473,50 | 478,25 | 471,00 | 474,50 | 0,37% | 176,00 |
| 09.10.2026 | 469,25 | 483,00 | 467,00 | 472,75 | 0,53% | 273,00 |
| 08.10.2026 | 457,50 | 471,00 | 456,75 | 470,25 | 2,56% | 81,00 |
| 07.10.2026 | 435,00 | 463,00 | 434,50 | 458,50 | 5,95% | 373,00 |
| 06.10.2026 | 431,25 | 437,50 | 425,25 | 432,75 | 0,52% | 269,00 |
| 05.10.2026 | 422,00 | 432,25 | 420,00 | 430,50 | 2,50% | 546,00 |
| 02.10.2026 | 436,50 | 440,00 | 418,00 | 420,00 | -4,00% | 569,00 |
| 01.10.2026 | 433,00 | 442,00 | 429,75 | 437,50 | 1,63% | 215,00 |
| 30.09.2026 | 435,75 | 438,25 | 429,00 | 430,50 | -1,20% | 86,00 |
| 29.09.2026 | 438,25 | 441,50 | 430,75 | 435,75 | -0,57% | 493,00 |
| 28.09.2026 | 446,25 | 450,25 | 437,25 | 438,25 | -1,96% | 118,00 |
| 25.09.2026 | 449,75 | 452,00 | 444,00 | 447,00 | -0,61% | 204,00 |
| 24.09.2026 | 447,00 | 450,50 | 442,50 | 449,75 | 0,45% | 579,00 |
| 23.09.2026 | 439,25 | 451,00 | 429,00 | 447,75 | 2,23% | 217,00 |
| 22.09.2026 | 451,00 | 455,50 | 433,25 | 438,00 | -2,99% | 263,00 |
| 21.09.2026 | 446,50 | 454,00 | 439,00 | 451,50 | 1,57% | 276,00 |
| 18.09.2026 | 462,75 | 463,25 | 442,50 | 444,50 | -3,58% | 454,00 |
| 17.09.2026 | 479,50 | 484,00 | 460,50 | 461,00 | -3,40% | 489,00 |
| 16.09.2026 | 483,75 | 489,25 | 476,00 | 477,25 | -1,39% | 56,00 |
| 15.09.2026 | 480,25 | 487,00 | 475,50 | 484,00 | 0,52% | 151,00 |
| 14.09.2026 | 452,25 | 485,50 | 452,00 | 481,50 | 6,17% | 250,00 |
| 11.09.2026 | 450,75 | 458,00 | 450,75 | 453,50 | 1,00% | 159,00 |
| 10.09.2026 | 449,75 | 456,25 | 442,50 | 449,00 | -0,22% | 274,00 |
| 09.09.2026 | 454,75 | 459,25 | 448,50 | 450,00 | -1,10% | 201,00 |
| 08.09.2026 | 465,75 | 468,75 | 453,00 | 455,00 | -3,04% | 300,00 |
| 07.09.2026 | 468,00 | 469,50 | 467,75 | 469,25 | 0,48% | 114,00 |
| 04.09.2026 | 480,75 | 485,25 | 465,50 | 467,00 | -3,01% | 528,00 |
| 03.09.2026 | 481,50 | 495,75 | 480,00 | 481,50 | -0,41% | 436,00 |
| 02.09.2026 | 468,50 | 486,75 | 465,50 | 483,50 | 3,09% | 277,00 |
| 01.09.2026 | 467,50 | 476,50 | 463,25 | 469,00 | 0,32% | 98,00 |
| 31.08.2026 | 471,00 | 478,00 | 465,00 | 467,50 | -0,90% | 123,00 |
| 28.08.2026 | 452,75 | 477,00 | 450,75 | 471,75 | 4,43% | 238,00 |
| 27.08.2026 | 470,25 | 471,50 | 449,25 | 451,75 | -4,39% | 400,00 |
| 26.08.2026 | 473,50 | 475,50 | 466,25 | 472,50 | 0,11% | 304,00 |
| 25.08.2026 | 462,50 | 475,00 | 456,00 | 472,00 | 2,39% | 263,00 |
| 24.08.2026 | 456,25 | 462,50 | 452,00 | 461,00 | 0,88% | 119,00 |
| 21.08.2026 | 457,50 | 462,75 | 448,75 | 457,00 | -0,54% | 223,00 |
| 20.08.2026 | 460,50 | 462,25 | 453,75 | 459,50 | 0,66% | 361,00 |
| 19.08.2026 | 447,75 | 464,50 | 440,00 | 456,50 | 27,16% | 683,00 |
| 05.05.2026 | 375,25 | 377,50 | 353,75 | 359,00 | -4,33% | 1.169,00 |
| 04.05.2026 | 376,75 | 380,50 | 370,25 | 375,25 | -1,31% | 1.365,00 |
| 30.04.2026 | 379,25 | 382,50 | 370,75 | 380,25 | 0,46% | 810,00 |
| 29.04.2026 | 369,00 | 386,50 | 368,50 | 378,50 | 2,02% | 2.731,00 |
| 28.04.2026 | 422,75 | 430,00 | 359,75 | 371,00 | -12,50% | 3.518,00 |
| 27.04.2026 | 442,75 | 443,00 | 417,25 | 424,00 | -4,07% | 244,00 |
| 24.04.2026 | 441,00 | 444,75 | 432,50 | 442,00 | 0,17% | 486,00 |
| 23.04.2026 | 442,75 | 445,50 | 429,75 | 441,25 | -1,12% | 544,00 |
| 22.04.2026 | 447,25 | 451,75 | 433,50 | 446,25 | 0,11% | 356,00 |
| 21.04.2026 | 456,75 | 459,75 | 445,00 | 445,75 | -2,14% | 208,00 |
| 20.04.2026 | 453,50 | 458,00 | 450,00 | 455,50 | -0,05% | 273,00 |
| 17.04.2026 | 443,25 | 457,25 | 441,25 | 455,75 | 3,11% | 645,00 |
| 16.04.2026 | 452,00 | 460,75 | 441,50 | 442,00 | -2,00% | 1.431,00 |
| 15.04.2026 | 434,00 | 455,75 | 433,00 | 451,00 | 4,04% | 939,00 |
| 14.04.2026 | 428,75 | 437,50 | 426,00 | 433,50 | 1,29% | 146,00 |
| 13.04.2026 | 404,75 | 429,00 | 403,25 | 428,00 | 5,55% | 264,00 |
| 10.04.2026 | 416,75 | 424,00 | 399,75 | 405,50 | -2,47% | 434,00 |
| 09.04.2026 | 414,25 | 420,50 | 408,00 | 415,75 | 0,60% | 183,00 |
| 08.04.2026 | 421,50 | 425,25 | 411,75 | 413,25 | -0,96% | 213,00 |
| 07.04.2026 | 419,50 | 422,50 | 411,75 | 417,25 | -1,50% | 349,00 |
| 02.04.2026 | 405,05 | 425,40 | 400,90 | 423,60 | 4,36% | 656,00 |
| 01.04.2026 | 420,40 | 423,20 | 400,13 | 405,90 | -3,24% | 318,00 |
| 31.03.2026 | 416,33 | 423,08 | 413,17 | 419,48 | 1,26% | 198,00 |
| 30.03.2026 | 410,13 | 419,40 | 406,45 | 414,27 | 1,06% | 209,00 |
| 27.03.2026 | 416,35 | 416,70 | 403,42 | 409,95 | -1,31% | 615,00 |
| 26.03.2026 | 409,52 | 420,25 | 404,02 | 415,38 | 1,50% | 766,00 |
| 25.03.2026 | 419,58 | 425,92 | 405,27 | 409,25 | -2,48% | 1.404,00 |
| 24.03.2026 | 424,23 | 428,83 | 408,25 | 419,67 | -1,08% | 194,00 |
| 23.03.2026 | 407,35 | 427,30 | 405,45 | 424,27 | 2,80% | 230,00 |
| 20.03.2026 | 419,58 | 420,33 | 406,33 | 412,73 | -1,18% | 441,00 |
| 19.03.2026 | 451,08 | 454,95 | 415,77 | 417,65 | -7,14% | 642,00 |
| 18.03.2026 | 457,23 | 462,15 | 445,90 | 449,77 | -1,30% | 233,00 |
| 17.03.2026 | 455,15 | 469,48 | 450,13 | 455,70 | 0,27% | 261,00 |
| 16.03.2026 | 453,63 | 458,02 | 447,70 | 454,48 | 0,72% | 485,00 |
| 13.03.2026 | 442,48 | 452,77 | 441,67 | 451,23 | 1,94% | 273,00 |
| 12.03.2026 | 442,50 | 457,60 | 441,65 | 442,63 | -0,23% | 618,00 |
| 11.03.2026 | 457,73 | 463,35 | 443,65 | 443,65 | -2,93% | 559,00 |
| 10.03.2026 | 468,20 | 471,88 | 454,35 | 457,02 | -2,40% | 387,00 |
| 09.03.2026 | 481,98 | 492,50 | 467,60 | 468,25 | -3,81% | 656,00 |
| 06.03.2026 | 476,42 | 489,92 | 469,48 | 486,77 | 2,45% | 514,00 |
| 05.03.2026 | 459,55 | 477,73 | 458,13 | 475,13 | 3,41% | 362,00 |
| 04.03.2026 | 443,70 | 466,67 | 443,25 | 459,48 | 2,80% | 562,00 |
| 03.03.2026 | 430,27 | 455,48 | 423,50 | 446,95 | 3,03% | 813,00 |
| 02.03.2026 | 432,70 | 440,95 | 427,33 | 433,80 | -0,30% | 797,00 |
| 27.02.2026 | 418,17 | 436,25 | 412,08 | 435,13 | 3,86% | 759,00 |
| 26.02.2026 | 391,55 | 422,77 | 390,50 | 418,95 | 6,64% | 1.933,00 |
| 25.02.2026 | 395,52 | 398,30 | 385,10 | 392,88 | -0,58% | 156,00 |
| 24.02.2026 | 398,10 | 408,38 | 385,95 | 395,17 | -0,57% | 366,00 |
| 23.02.2026 | 416,38 | 416,58 | 395,55 | 397,42 | -4,83% | 843,00 |
| 20.02.2026 | 416,27 | 422,33 | 409,83 | 417,58 | 1,35% | 412,00 |
| 19.02.2026 | 407,48 | 418,80 | 404,55 | 412,00 | 1,65% | 360,00 |
| 18.02.2026 | 392,65 | 412,05 | 389,60 | 405,33 | 3,80% | 371,00 |
| 17.02.2026 | 386,00 | 399,45 | 382,67 | 390,50 | 0,92% | 533,00 |
| 16.02.2026 | 387,52 | 390,27 | 385,92 | 386,92 | 0,20% | 677,00 |
| 13.02.2026 | 376,88 | 389,08 | 374,35 | 386,15 | 2,66% | 729,00 |
| 12.02.2026 | 412,50 | 412,63 | 369,25 | 376,15 | -8,45% | 1.290,00 |
| 11.02.2026 | 401,27 | 424,90 | 399,25 | 410,85 | 2,42% | 1.843,00 |