700,680$
0,38%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 699,50 | 721,67 | 697,78 | 700,68 | 0,38% | 2.145.824,00 |
| 30.09.2025 | 705,26 | 711,00 | 677,99 | 698,00 | -4,18% | 4.118.703,00 |
| 29.09.2025 | 726,50 | 740,00 | 720,28 | 728,47 | 1,67% | 949.706,00 |
| 26.09.2025 | 712,62 | 716,53 | 704,44 | 716,53 | 0,55% | 1.179.483,00 |
| 25.09.2025 | 698,41 | 719,75 | 695,97 | 712,62 | 0,56% | 1.236.694,00 |
| 24.09.2025 | 715,15 | 719,74 | 699,32 | 708,65 | -1,43% | 1.402.201,00 |
| 23.09.2025 | 737,08 | 740,00 | 716,85 | 718,94 | -2,65% | 990.002,00 |
| 22.09.2025 | 731,00 | 740,20 | 726,72 | 738,53 | 0,49% | 978.971,00 |
| 19.09.2025 | 731,76 | 738,87 | 728,16 | 734,92 | 0,11% | 1.531.912,00 |
| 18.09.2025 | 715,00 | 745,00 | 711,34 | 734,12 | 3,81% | 2.498.618,00 |
| 17.09.2025 | 706,10 | 710,20 | 688,96 | 707,19 | 0,44% | 1.150.777,00 |
| 16.09.2025 | 712,53 | 715,00 | 693,70 | 704,06 | 0,14% | 1.559.320,00 |
| 15.09.2025 | 699,28 | 712,00 | 696,40 | 703,10 | 0,96% | 1.208.734,00 |
| 12.09.2025 | 686,00 | 697,80 | 686,00 | 696,40 | 0,88% | 1.148.486,00 |
| 11.09.2025 | 702,19 | 703,50 | 677,07 | 690,31 | -1,96% | 2.143.082,00 |
| 10.09.2025 | 718,30 | 725,00 | 700,00 | 704,09 | -2,10% | 1.172.200,00 |
| 09.09.2025 | 715,54 | 727,00 | 710,49 | 719,16 | 0,12% | 941.904,00 |
| 08.09.2025 | 711,00 | 720,55 | 706,31 | 718,28 | 1,57% | 1.174.903,00 |
| 05.09.2025 | 711,00 | 716,50 | 690,32 | 707,19 | 0,47% | 1.203.943,00 |
| 04.09.2025 | 694,15 | 707,65 | 694,15 | 703,85 | 0,93% | 1.304.112,00 |
| 03.09.2025 | 689,72 | 711,17 | 689,10 | 697,33 | 1,12% | 1.122.916,00 |
| 02.09.2025 | 667,97 | 691,70 | 663,06 | 689,62 | 1,14% | 1.040.196,00 |
| 29.08.2025 | 688,96 | 690,89 | 673,50 | 681,88 | -0,86% | 1.004.480,00 |
| 28.08.2025 | 691,44 | 695,78 | 682,32 | 687,80 | -0,75% | 1.015.029,00 |
| 27.08.2025 | 690,76 | 699,37 | 686,91 | 692,99 | -0,50% | 896.902,00 |
| 26.08.2025 | 696,52 | 698,34 | 680,70 | 696,47 | 0,24% | 1.476.257,00 |
| 25.08.2025 | 696,75 | 714,80 | 694,10 | 694,79 | 0,26% | 1.236.005,00 |
| 22.08.2025 | 689,21 | 701,09 | 685,09 | 692,99 | 0,51% | 934.376,00 |
| 21.08.2025 | 701,76 | 704,00 | 679,99 | 689,47 | -2,03% | 1.610.359,00 |
| 20.08.2025 | 712,61 | 718,65 | 688,50 | 703,79 | -2,16% | 1.562.676,00 |
| 19.08.2025 | 727,00 | 736,68 | 719,16 | 719,35 | -1,20% | 1.516.217,00 |
| 18.08.2025 | 734,00 | 743,77 | 723,00 | 728,07 | -0,65% | 1.450.586,00 |
| 15.08.2025 | 721,00 | 748,30 | 721,00 | 732,81 | 4,91% | 3.002.475,00 |
| 14.08.2025 | 690,67 | 707,17 | 687,01 | 698,50 | 0,50% | 1.419.536,00 |
| 13.08.2025 | 689,75 | 695,63 | 682,09 | 695,00 | 0,82% | 1.320.425,00 |
| 12.08.2025 | 695,08 | 695,35 | 673,77 | 689,35 | 0,02% | 1.140.204,00 |
| 11.08.2025 | 705,00 | 705,00 | 689,22 | 689,23 | -2,36% | 1.311.316,00 |
| 08.08.2025 | 692,50 | 717,27 | 690,50 | 705,89 | 2,79% | 2.360.273,00 |
| 07.08.2025 | 671,38 | 690,41 | 668,00 | 686,74 | 2,99% | 2.436.050,00 |
| 06.08.2025 | 650,00 | 667,24 | 645,97 | 666,81 | 3,06% | 1.926.788,00 |
| 05.08.2025 | 654,89 | 659,65 | 637,43 | 647,00 | -1,76% | 2.113.189,00 |
| 04.08.2025 | 661,00 | 677,00 | 658,58 | 658,59 | 5,01% | 3.757.588,00 |
| 01.08.2025 | 622,00 | 641,25 | 618,92 | 627,15 | 0,10% | 2.526.738,00 |
| 31.07.2025 | 655,00 | 662,00 | 624,50 | 626,54 | -3,68% | 3.670.705,00 |
| 30.07.2025 | 625,54 | 657,78 | 619,00 | 650,47 | 4,91% | 5.855.537,00 |
| 29.07.2025 | 657,53 | 663,99 | 615,63 | 620,01 | -11,55% | 11.443.618,00 |
| 28.07.2025 | 686,07 | 710,00 | 686,07 | 700,98 | 1,14% | 2.009.855,00 |
| 25.07.2025 | 681,53 | 702,30 | 678,73 | 693,10 | 1,71% | 1.754.335,00 |
| 24.07.2025 | 693,02 | 699,50 | 678,19 | 681,42 | 1,03% | 1.903.889,00 |
| 23.07.2025 | 680,00 | 680,00 | 665,25 | 674,46 | -0,19% | 2.181.326,00 |
| 22.07.2025 | 709,49 | 713,17 | 674,99 | 675,74 | -4,41% | 2.041.674,00 |
| 21.07.2025 | 692,75 | 707,51 | 689,13 | 706,88 | 1,64% | 1.296.378,00 |
| 18.07.2025 | 713,15 | 719,00 | 685,47 | 695,48 | -3,53% | 2.149.882,00 |
| 17.07.2025 | 703,08 | 724,78 | 693,48 | 720,91 | 2,18% | 1.658.809,00 |
| 16.07.2025 | 705,49 | 712,85 | 698,64 | 705,55 | -0,69% | 1.337.145,00 |
| 15.07.2025 | 717,49 | 718,24 | 696,66 | 710,46 | -0,98% | 1.809.742,00 |
| 14.07.2025 | 711,89 | 723,87 | 707,15 | 717,49 | 1,18% | 1.257.006,00 |
| 11.07.2025 | 709,00 | 714,10 | 699,83 | 709,15 | -0,11% | 1.267.747,00 |
| 10.07.2025 | 720,57 | 726,82 | 699,00 | 709,95 | -1,69% | 1.338.494,00 |
| 09.07.2025 | 722,44 | 731,98 | 713,50 | 722,12 | 0,10% | 1.362.432,00 |
| 08.07.2025 | 738,45 | 743,99 | 709,99 | 721,39 | -2,02% | 1.774.509,00 |
| 07.07.2025 | 721,80 | 737,69 | 712,00 | 736,29 | 1,55% | 1.556.397,00 |
| 03.07.2025 | 713,00 | 725,55 | 704,55 | 725,05 | 2,19% | 1.078.903,00 |
| 02.07.2025 | 725,00 | 734,00 | 703,98 | 709,50 | -1,78% | 2.788.473,00 |
| 01.07.2025 | 766,93 | 769,71 | 718,03 | 722,35 | -5,86% | 2.725.725,00 |
| 30.06.2025 | 776,99 | 778,33 | 750,28 | 767,34 | -0,68% | 1.933.251,00 |
| 27.06.2025 | 780,30 | 785,00 | 767,02 | 772,60 | -0,43% | 2.793.907,00 |
| 26.06.2025 | 744,58 | 777,39 | 742,63 | 775,90 | 5,38% | 2.555.256,00 |
| 25.06.2025 | 752,70 | 759,17 | 735,61 | 736,30 | -1,81% | 1.159.632,00 |
| 24.06.2025 | 733,90 | 754,21 | 729,79 | 749,91 | 2,57% | 1.591.104,00 |
| 23.06.2025 | 707,18 | 732,86 | 702,00 | 731,15 | 3,35% | 1.855.511,00 |
| 20.06.2025 | 714,50 | 723,71 | 706,91 | 707,42 | -0,39% | 1.528.746,00 |
| 18.06.2025 | 719,47 | 723,99 | 703,48 | 710,19 | -1,54% | 1.602.388,00 |
| 17.06.2025 | 717,55 | 728,80 | 710,71 | 721,28 | 0,80% | 1.099.357,00 |
| 16.06.2025 | 709,15 | 723,70 | 709,15 | 715,57 | 0,66% | 1.340.037,00 |
| 13.06.2025 | 694,76 | 710,89 | 691,21 | 710,85 | 1,14% | 1.125.775,00 |
| 12.06.2025 | 707,01 | 710,00 | 696,00 | 702,82 | -0,89% | 1.021.668,00 |
| 11.06.2025 | 695,00 | 714,71 | 692,00 | 709,14 | 2,28% | 1.238.556,00 |
| 10.06.2025 | 704,23 | 706,03 | 672,36 | 693,32 | -0,83% | 1.695.213,00 |
| 09.06.2025 | 710,11 | 710,85 | 689,59 | 699,11 | -1,85% | 1.145.516,00 |
| 06.06.2025 | 714,25 | 716,64 | 707,48 | 712,26 | -0,08% | 937.201,00 |
| 05.06.2025 | 704,18 | 717,87 | 700,92 | 712,82 | 1,67% | 2.006.615,00 |
| 04.06.2025 | 677,00 | 708,19 | 676,03 | 701,08 | 4,47% | 2.524.650,00 |
| 03.06.2025 | 675,76 | 678,57 | 665,90 | 671,07 | -0,14% | 1.496.994,00 |
| 02.06.2025 | 660,00 | 675,00 | 656,84 | 672,00 | 1,03% | 1.861.415,00 |
| 30.05.2025 | 646,97 | 669,26 | 637,20 | 665,14 | 4,47% | 3.167.384,00 |
| 29.05.2025 | 659,85 | 665,00 | 634,26 | 636,67 | -4,11% | 1.942.420,00 |
| 28.05.2025 | 652,88 | 664,54 | 651,13 | 663,96 | 1,62% | 1.299.412,00 |
| 27.05.2025 | 656,99 | 671,24 | 652,69 | 653,40 | -0,06% | 1.706.132,00 |
| 23.05.2025 | 634,11 | 658,52 | 628,90 | 653,82 | 2,68% | 1.885.051,00 |
| 22.05.2025 | 646,10 | 651,01 | 635,25 | 636,75 | -0,97% | 2.505.057,00 |
| 21.05.2025 | 656,12 | 663,39 | 638,00 | 643,00 | -2,37% | 2.158.614,00 |
| 20.05.2025 | 662,66 | 663,89 | 651,12 | 658,61 | -0,90% | 1.390.155,00 |
| 19.05.2025 | 649,00 | 669,00 | 646,08 | 664,62 | 1,27% | 1.977.269,00 |
| 16.05.2025 | 648,50 | 658,52 | 646,00 | 656,30 | 2,52% | 2.231.428,00 |
| 15.05.2025 | 628,62 | 647,47 | 626,00 | 640,18 | 1,10% | 1.462.073,00 |
| 14.05.2025 | 617,50 | 640,22 | 617,50 | 633,23 | 2,12% | 2.293.055,00 |
| 13.05.2025 | 626,54 | 635,46 | 615,12 | 620,07 | -0,12% | 2.404.159,00 |
| 12.05.2025 | 627,93 | 632,21 | 602,00 | 620,81 | -4,23% | 3.746.451,00 |
| 09.05.2025 | 659,00 | 660,81 | 638,43 | 648,25 | -1,07% | 1.211.472,00 |