426,250€
-4,05%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 348,23 | 416,48 | 347,77 | 401,15 | 15,17% | 4.719,00 |
| 09.02.2026 | 359,45 | 361,80 | 344,50 | 348,30 | -2,55% | 1.298,00 |
| 06.02.2026 | 349,55 | 360,55 | 345,42 | 357,40 | 2,16% | 1.012,00 |
| 05.02.2026 | 375,00 | 382,65 | 343,60 | 349,85 | -6,38% | 2.749,00 |
| 04.02.2026 | 401,83 | 403,00 | 371,83 | 373,70 | -6,80% | 852,00 |
| 03.02.2026 | 432,13 | 433,05 | 393,17 | 400,95 | -7,02% | 552,00 |
| 02.02.2026 | 416,38 | 434,02 | 415,80 | 431,23 | 2,23% | 350,00 |
| 30.01.2026 | 425,70 | 432,30 | 420,13 | 421,83 | 0,20% | 573,00 |
| 29.01.2026 | 425,73 | 428,40 | 413,55 | 420,98 | -1,30% | 305,00 |
| 28.01.2026 | 427,30 | 434,70 | 424,50 | 426,52 | 0,38% | 135,00 |
| 27.01.2026 | 433,30 | 434,30 | 422,95 | 424,90 | -1,58% | 193,00 |
| 26.01.2026 | 432,20 | 437,73 | 430,50 | 431,70 | -0,43% | 139,00 |
| 23.01.2026 | 433,50 | 439,98 | 430,60 | 433,55 | 0,73% | 712,00 |
| 22.01.2026 | 430,98 | 435,67 | 418,50 | 430,40 | 0,14% | 524,00 |
| 21.01.2026 | 433,10 | 436,65 | 423,98 | 429,80 | -0,62% | 411,00 |
| 20.01.2026 | 427,58 | 438,58 | 423,92 | 432,50 | 0,69% | 525,00 |
| 19.01.2026 | 426,52 | 433,10 | 424,60 | 429,52 | -1,27% | 246,00 |
| 16.01.2026 | 439,98 | 442,67 | 431,92 | 435,05 | -0,77% | 518,00 |
| 15.01.2026 | 452,98 | 471,80 | 435,67 | 438,42 | -3,37% | 576,00 |
| 14.01.2026 | 456,67 | 463,02 | 443,77 | 453,70 | -1,18% | 339,00 |
| 13.01.2026 | 454,77 | 462,75 | 452,40 | 459,10 | 1,09% | 302,00 |
| 12.01.2026 | 458,38 | 463,23 | 454,13 | 454,15 | -2,03% | 405,00 |
| 09.01.2026 | 475,83 | 476,98 | 460,77 | 463,58 | -2,39% | 677,00 |
| 08.01.2026 | 486,38 | 487,80 | 467,13 | 474,92 | -2,61% | 379,00 |
| 07.01.2026 | 489,27 | 495,98 | 484,63 | 487,67 | -0,19% | 328,00 |
| 06.01.2026 | 508,25 | 509,35 | 488,15 | 488,60 | -3,51% | 322,00 |
| 05.01.2026 | 492,65 | 519,80 | 490,13 | 506,35 | 3,26% | 404,00 |
| 02.01.2026 | 495,88 | 498,48 | 486,33 | 490,35 | -0,64% | 134,00 |
| 30.12.2025 | 493,98 | 494,83 | 492,00 | 493,50 | -0,09% | 160,00 |
| 29.12.2025 | 496,23 | 497,73 | 490,90 | 493,92 | 0,54% | 505,00 |
| 23.12.2025 | 490,60 | 494,20 | 489,45 | 491,25 | -0,13% | 277,00 |
| 22.12.2025 | 497,85 | 498,88 | 490,27 | 491,90 | -1,05% | 311,00 |
| 19.12.2025 | 481,60 | 501,20 | 480,73 | 497,10 | 3,33% | 216,00 |
| 18.12.2025 | 484,27 | 491,38 | 479,95 | 481,10 | -0,34% | 106,00 |
| 17.12.2025 | 494,55 | 502,15 | 478,88 | 482,73 | -2,03% | 291,00 |
| 16.12.2025 | 487,75 | 495,55 | 482,52 | 492,73 | 0,31% | 502,00 |
| 15.12.2025 | 508,50 | 514,65 | 488,40 | 491,20 | -3,57% | 334,00 |
| 12.12.2025 | 510,50 | 516,65 | 507,30 | 509,40 | -0,22% | 80,00 |
| 11.12.2025 | 516,70 | 527,20 | 509,45 | 510,50 | -2,02% | 243,00 |
| 10.12.2025 | 507,00 | 521,35 | 503,30 | 521,05 | 2,72% | 254,00 |
| 09.12.2025 | 490,90 | 512,75 | 486,65 | 507,25 | 3,09% | 456,00 |
| 08.12.2025 | 486,55 | 492,02 | 472,33 | 492,02 | 1,36% | 382,00 |
| 05.12.2025 | 482,83 | 494,83 | 477,45 | 485,40 | 0,83% | 234,00 |