497,680$
-3,68%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 515,00 | 519,67 | 495,40 | 497,68 | -3,68% | 3.365.565,00 |
| 28.05.2026 | 512,00 | 527,74 | 512,00 | 516,71 | 0,76% | 1.883.561,00 |
| 27.05.2026 | 528,27 | 530,13 | 512,17 | 512,83 | -3,19% | 1.862.546,00 |
| 26.05.2026 | 519,86 | 534,00 | 519,58 | 529,71 | 1,89% | 2.627.598,00 |
| 22.05.2026 | 505,30 | 534,00 | 505,30 | 519,86 | 6,11% | 5.287.298,00 |
| 21.05.2026 | 430,99 | 510,66 | 422,61 | 489,93 | 13,06% | 7.295.507,00 |
| 20.05.2026 | 439,77 | 439,77 | 430,48 | 433,32 | -1,87% | 1.642.653,00 |
| 19.05.2026 | 443,01 | 449,64 | 435,04 | 441,59 | -0,77% | 1.869.568,00 |
| 18.05.2026 | 434,00 | 454,28 | 431,99 | 445,01 | 1,85% | 1.891.333,00 |
| 15.05.2026 | 439,03 | 446,71 | 432,32 | 436,94 | 1,02% | 1.864.996,00 |
| 14.05.2026 | 433,12 | 440,87 | 425,02 | 432,54 | 0,38% | 1.247.804,00 |
| 13.05.2026 | 432,89 | 437,64 | 423,68 | 430,90 | -0,43% | 1.969.655,00 |
| 12.05.2026 | 423,33 | 441,00 | 420,65 | 432,75 | 3,16% | 1.638.671,00 |
| 11.05.2026 | 415,01 | 428,00 | 412,99 | 419,50 | 0,40% | 1.934.958,00 |
| 08.05.2026 | 426,16 | 427,48 | 416,26 | 417,83 | -2,25% | 1.801.346,00 |
| 07.05.2026 | 427,82 | 437,62 | 426,32 | 427,43 | 0,51% | 2.338.683,00 |
| 06.05.2026 | 418,76 | 426,71 | 411,24 | 425,25 | 1,36% | 3.310.481,00 |
| 05.05.2026 | 438,00 | 438,48 | 413,89 | 419,53 | -4,27% | 3.812.988,00 |
| 04.05.2026 | 437,75 | 444,18 | 433,58 | 438,26 | -0,74% | 1.600.124,00 |
| 01.05.2026 | 450,79 | 453,48 | 436,58 | 441,51 | -1,13% | 1.404.678,00 |
| 30.04.2026 | 436,69 | 448,59 | 433,00 | 446,55 | 0,67% | 2.146.948,00 |
| 29.04.2026 | 434,15 | 451,00 | 430,84 | 443,57 | 2,16% | 3.556.825,00 |
| 28.04.2026 | 445,00 | 448,80 | 420,53 | 434,20 | -12,43% | 9.378.975,00 |
| 27.04.2026 | 508,84 | 518,05 | 488,81 | 495,82 | -4,28% | 2.762.436,00 |
| 24.04.2026 | 513,00 | 521,00 | 506,55 | 518,00 | 0,40% | 1.560.799,00 |
| 23.04.2026 | 523,00 | 523,00 | 502,77 | 515,94 | -1,33% | 1.627.026,00 |
| 22.04.2026 | 523,25 | 527,00 | 508,00 | 522,88 | 0,08% | 1.485.897,00 |
| 21.04.2026 | 540,00 | 541,99 | 521,91 | 522,44 | -2,67% | 1.613.221,00 |
| 20.04.2026 | 534,50 | 539,95 | 528,66 | 536,76 | 0,03% | 979.161,00 |
| 17.04.2026 | 532,13 | 539,41 | 522,57 | 536,61 | 0,97% | 1.387.936,00 |
| 16.04.2026 | 537,79 | 543,69 | 529,15 | 531,45 | 0,05% | 1.568.290,00 |
| 15.04.2026 | 516,90 | 537,80 | 514,00 | 531,17 | 3,87% | 2.059.551,00 |
| 14.04.2026 | 508,63 | 517,77 | 505,56 | 511,36 | 1,44% | 1.051.222,00 |
| 13.04.2026 | 478,36 | 504,45 | 476,02 | 504,10 | 5,91% | 1.834.659,00 |
| 10.04.2026 | 490,22 | 497,90 | 468,40 | 475,99 | -2,18% | 1.576.057,00 |
| 09.04.2026 | 489,57 | 491,94 | 477,33 | 486,62 | 0,71% | 1.704.654,00 |
| 08.04.2026 | 494,00 | 497,88 | 480,01 | 483,17 | 0,00% | 1.306.701,00 |
| 07.04.2026 | 482,70 | 488,87 | 476,23 | 483,18 | -0,27% | 941.313,00 |
| 06.04.2026 | 483,68 | 488,95 | 478,00 | 484,48 | -0,92% | 1.374.588,00 |
| 02.04.2026 | 462,33 | 491,17 | 462,22 | 488,97 | 4,03% | 1.550.485,00 |
| 01.04.2026 | 484,11 | 485,15 | 464,54 | 470,01 | -3,07% | 1.739.246,00 |
| 31.03.2026 | 476,07 | 489,00 | 475,25 | 484,91 | 2,09% | 1.148.711,00 |
| 30.03.2026 | 472,02 | 480,65 | 466,27 | 475,00 | 0,53% | 1.300.351,00 |
| 27.03.2026 | 466,82 | 478,51 | 464,39 | 472,48 | -1,19% | 1.021.409,00 |
| 26.03.2026 | 468,39 | 485,50 | 466,10 | 478,18 | 1,05% | 1.292.383,00 |
| 25.03.2026 | 487,25 | 492,80 | 468,07 | 473,21 | -2,40% | 1.635.500,00 |
| 24.03.2026 | 489,00 | 497,13 | 472,71 | 484,85 | -1,53% | 1.671.101,00 |
| 23.03.2026 | 482,99 | 494,78 | 480,50 | 492,39 | 3,76% | 1.869.433,00 |
| 20.03.2026 | 478,00 | 485,79 | 468,79 | 474,54 | -1,65% | 2.678.288,00 |
| 19.03.2026 | 510,52 | 513,09 | 481,32 | 482,52 | -6,62% | 2.704.914,00 |
| 18.03.2026 | 522,23 | 527,42 | 513,63 | 516,72 | -1,62% | 1.197.539,00 |
| 17.03.2026 | 527,75 | 542,00 | 521,50 | 525,23 | 0,23% | 1.268.467,00 |
| 16.03.2026 | 515,16 | 527,66 | 512,37 | 524,00 | 1,54% | 1.059.000,00 |
| 13.03.2026 | 512,84 | 519,54 | 506,35 | 516,06 | 1,27% | 1.162.365,00 |
| 12.03.2026 | 519,76 | 528,00 | 508,00 | 509,59 | -0,93% | 1.865.937,00 |
| 11.03.2026 | 532,95 | 536,99 | 513,82 | 514,37 | -3,00% | 1.903.724,00 |
| 10.03.2026 | 546,50 | 547,07 | 528,66 | 530,26 | -2,68% | 1.966.709,00 |
| 09.03.2026 | 562,09 | 570,64 | 544,30 | 544,88 | -3,59% | 3.039.536,00 |
| 06.03.2026 | 550,75 | 568,40 | 545,00 | 565,19 | 2,37% | 2.621.013,00 |
| 05.03.2026 | 535,50 | 554,44 | 533,11 | 552,12 | 3,38% | 3.090.285,00 |
| 04.03.2026 | 524,00 | 543,41 | 521,09 | 534,09 | 2,72% | 3.456.398,00 |
| 03.03.2026 | 495,75 | 529,42 | 492,00 | 519,96 | 2,50% | 2.750.977,00 |
| 02.03.2026 | 505,35 | 517,09 | 498,90 | 507,28 | -1,49% | 1.871.565,00 |
| 27.02.2026 | 492,63 | 515,98 | 490,89 | 514,94 | 3,89% | 3.962.202,00 |
| 26.02.2026 | 468,17 | 498,99 | 464,05 | 495,65 | 6,99% | 3.351.396,00 |
| 25.02.2026 | 459,70 | 470,05 | 453,68 | 463,28 | -0,51% | 2.390.870,00 |
| 24.02.2026 | 462,76 | 481,83 | 454,00 | 465,66 | -0,46% | 2.538.658,00 |
| 23.02.2026 | 481,28 | 487,32 | 466,20 | 467,83 | -4,64% | 2.039.919,00 |
| 20.02.2026 | 485,33 | 497,52 | 481,67 | 490,60 | 1,09% | 2.104.278,00 |
| 19.02.2026 | 481,09 | 492,65 | 481,09 | 485,29 | 1,61% | 2.419.026,00 |
| 18.02.2026 | 469,99 | 487,23 | 460,00 | 477,58 | 3,19% | 3.896.899,00 |
| 17.02.2026 | 465,42 | 472,90 | 455,34 | 462,82 | 0,98% | 3.167.173,00 |
| 13.02.2026 | 448,51 | 462,00 | 443,29 | 458,34 | 2,82% | 3.681.914,00 |
| 12.02.2026 | 479,12 | 481,46 | 438,00 | 445,79 | -8,49% | 6.888.482,00 |
| 11.02.2026 | 489,73 | 504,83 | 480,29 | 487,17 | 2,34% | 5.385.783,00 |
| 10.02.2026 | 462,78 | 495,94 | 462,78 | 476,02 | 14,75% | 10.837.278,00 |
| 09.02.2026 | 430,82 | 431,99 | 410,21 | 414,84 | -1,84% | 4.696.577,00 |
| 06.02.2026 | 419,99 | 426,62 | 408,11 | 422,61 | 2,39% | 5.223.423,00 |
| 05.02.2026 | 436,88 | 440,00 | 405,00 | 412,75 | -6,31% | 6.732.849,00 |
| 04.02.2026 | 465,00 | 466,33 | 438,71 | 440,53 | -7,06% | 6.717.976,00 |
| 03.02.2026 | 506,15 | 507,45 | 464,24 | 473,99 | -6,80% | 4.393.533,00 |
| 02.02.2026 | 496,99 | 512,28 | 495,53 | 508,58 | 1,64% | 1.713.444,00 |
| 30.01.2026 | 509,68 | 515,12 | 498,12 | 500,35 | -0,71% | 1.719.527,00 |
| 29.01.2026 | 503,23 | 505,97 | 493,31 | 503,92 | -0,94% | 1.960.909,00 |
| 28.01.2026 | 512,32 | 519,02 | 507,13 | 508,70 | -0,59% | 1.761.846,00 |
| 27.01.2026 | 512,96 | 518,48 | 510,11 | 511,70 | -0,18% | 1.674.146,00 |
| 26.01.2026 | 516,02 | 520,00 | 511,70 | 512,60 | 2,80% | 1.914.685,00 |
| 22.01.2026 | 504,30 | 506,26 | 491,30 | 498,64 | -0,71% | 2.494.128,00 |
| 21.01.2026 | 509,05 | 512,31 | 495,82 | 502,19 | -1,79% | 3.496.145,00 |
| 20.01.2026 | 504,27 | 514,98 | 503,54 | 511,33 | 1,35% | 2.766.412,00 |
| 16.01.2026 | 508,00 | 511,13 | 500,82 | 504,50 | -0,70% | 3.711.943,00 |
| 15.01.2026 | 541,08 | 548,55 | 505,43 | 508,04 | -3,95% | 5.352.579,00 |
| 14.01.2026 | 536,32 | 540,00 | 516,00 | 528,92 | -1,07% | 2.352.821,00 |
| 13.01.2026 | 536,71 | 540,00 | 527,17 | 534,64 | 0,88% | 3.126.313,00 |
| 12.01.2026 | 539,46 | 541,00 | 529,60 | 530,00 | -1,74% | 2.138.695,00 |
| 09.01.2026 | 553,00 | 554,34 | 536,13 | 539,37 | -2,58% | 3.595.582,00 |
| 08.01.2026 | 567,34 | 567,50 | 544,07 | 553,68 | -2,80% | 2.780.409,00 |
| 07.01.2026 | 570,56 | 580,20 | 566,00 | 569,62 | -0,32% | 1.289.124,00 |
| 06.01.2026 | 595,09 | 596,16 | 570,76 | 571,43 | -3,70% | 1.987.674,00 |
| 05.01.2026 | 581,93 | 609,20 | 579,87 | 593,39 | 3,20% | 2.699.908,00 |