550,200€
-0,58%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 547,50 | 551,30 | 543,20 | 550,30 | -0,56% | 631,00 |
| 14.11.2025 | 553,00 | 561,40 | 544,90 | 553,40 | -1,23% | 1.001,00 |
| 13.11.2025 | 557,50 | 573,40 | 555,50 | 560,30 | 1,74% | 1.217,00 |
| 12.11.2025 | 554,00 | 555,20 | 546,60 | 550,70 | 2,00% | 308,00 |
| 11.11.2025 | 537,80 | 543,00 | 533,60 | 539,90 | 0,77% | 2.697,00 |
| 10.11.2025 | 537,00 | 541,00 | 533,70 | 535,80 | 0,79% | 1.885,00 |
| 07.11.2025 | 536,90 | 536,90 | 526,50 | 531,60 | -1,12% | 763,00 |
| 06.11.2025 | 538,90 | 543,20 | 532,40 | 537,60 | -3,85% | 801,00 |
| 05.11.2025 | 540,10 | 565,90 | 540,00 | 559,10 | 2,19% | 1.435,00 |
| 04.11.2025 | 550,40 | 598,70 | 528,10 | 547,10 | -2,27% | 7.198,00 |
| 03.11.2025 | 567,80 | 575,00 | 558,60 | 559,80 | -2,95% | 1.343,00 |
| 31.10.2025 | 571,20 | 578,70 | 570,00 | 576,80 | -0,22% | 530,00 |
| 30.10.2025 | 572,40 | 580,00 | 564,70 | 578,10 | 0,07% | 864,00 |
| 29.10.2025 | 565,40 | 577,70 | 560,00 | 577,70 | 1,07% | 621,00 |
| 28.10.2025 | 563,00 | 573,40 | 559,60 | 571,60 | 1,26% | 3.498,00 |
| 27.10.2025 | 561,30 | 566,70 | 552,30 | 564,50 | -1,84% | 3.548,00 |
| 24.10.2025 | 579,20 | 583,10 | 574,90 | 575,10 | -0,88% | 215,00 |
| 23.10.2025 | 583,00 | 596,50 | 577,90 | 580,20 | 0,85% | 1.980,00 |
| 22.10.2025 | 587,10 | 591,70 | 575,30 | 575,30 | -3,07% | 689,00 |
| 21.10.2025 | 582,40 | 599,50 | 582,40 | 593,50 | 2,13% | 2.155,00 |
| 20.10.2025 | 576,40 | 583,80 | 575,40 | 581,10 | 1,73% | 191,00 |
| 17.10.2025 | 564,00 | 576,80 | 555,10 | 571,20 | -0,87% | 1.367,00 |
| 16.10.2025 | 580,60 | 581,60 | 575,60 | 576,20 | -1,61% | 611,00 |
| 15.10.2025 | 589,80 | 594,50 | 585,60 | 585,60 | -2,35% | 1.309,00 |
| 14.10.2025 | 590,40 | 603,30 | 584,90 | 599,70 | 0,37% | 978,00 |
| 13.10.2025 | 587,80 | 599,50 | 585,30 | 597,50 | 3,11% | 1.243,00 |
| 10.10.2025 | 582,10 | 587,00 | 577,50 | 579,50 | -0,79% | 773,00 |
| 09.10.2025 | 583,40 | 584,10 | 576,10 | 584,10 | -0,80% | 790,00 |
| 08.10.2025 | 585,10 | 598,10 | 583,20 | 588,80 | 1,57% | 505,00 |
| 07.10.2025 | 588,90 | 588,90 | 575,70 | 579,70 | -1,91% | 1.037,00 |
| 06.10.2025 | 586,00 | 591,80 | 582,90 | 591,00 | 0,94% | 658,00 |
| 03.10.2025 | 603,30 | 605,10 | 583,70 | 585,50 | -3,24% | 1.340,00 |
| 02.10.2025 | 597,30 | 611,50 | 594,40 | 605,10 | -0,31% | 3.278,00 |
| 01.10.2025 | 588,90 | 614,00 | 586,40 | 607,00 | 2,60% | 3.031,00 |
| 30.09.2025 | 608,90 | 612,00 | 585,00 | 591,60 | -4,44% | 3.076,00 |
| 29.09.2025 | 612,60 | 628,20 | 611,20 | 619,10 | 2,28% | 773,00 |
| 26.09.2025 | 612,20 | 614,30 | 603,00 | 605,30 | -0,57% | 948,00 |
| 25.09.2025 | 602,90 | 608,90 | 595,60 | 608,80 | 1,77% | 674,00 |
| 24.09.2025 | 610,10 | 614,10 | 598,20 | 598,20 | -3,36% | 470,00 |
| 23.09.2025 | 624,40 | 627,50 | 616,80 | 619,00 | -0,39% | 792,00 |
| 22.09.2025 | 628,00 | 628,00 | 618,40 | 621,40 | -0,61% | 722,00 |
| 19.09.2025 | 624,50 | 628,70 | 619,50 | 625,20 | 0,13% | 1.880,00 |
| 18.09.2025 | 599,20 | 632,70 | 597,40 | 624,40 | 6,74% | 4.187,00 |
| 17.09.2025 | 596,60 | 597,50 | 584,10 | 585,00 | -1,25% | 1.299,00 |
| 16.09.2025 | 598,50 | 607,20 | 586,00 | 592,40 | -0,89% | 2.124,00 |
| 15.09.2025 | 591,00 | 598,50 | 589,80 | 597,70 | 1,41% | 1.060,00 |
| 12.09.2025 | 585,30 | 593,90 | 585,30 | 589,40 | -1,07% | 1.523,00 |
| 05.09.2025 | 606,40 | 606,90 | 590,30 | 595,80 | -0,75% | 1.573,00 |
| 04.09.2025 | 598,00 | 605,30 | 597,30 | 600,30 | 0,30% | 1.692,00 |
| 03.09.2025 | 589,30 | 608,50 | 589,30 | 598,50 | 1,70% | 3.799,00 |
| 02.09.2025 | 581,80 | 589,40 | 570,50 | 588,50 | 0,63% | 2.062,00 |
| 01.09.2025 | 584,80 | 584,80 | 581,20 | 584,80 | 1,23% | 372,00 |
| 29.08.2025 | 589,70 | 591,20 | 576,70 | 577,70 | -1,95% | 1.624,00 |
| 28.08.2025 | 597,20 | 597,30 | 586,90 | 589,20 | -1,32% | 1.202,00 |
| 27.08.2025 | 598,80 | 603,90 | 594,60 | 597,10 | 0,07% | 927,00 |
| 26.08.2025 | 596,50 | 600,80 | 585,10 | 596,70 | -0,75% | 4.364,00 |
| 25.08.2025 | 593,90 | 610,40 | 590,90 | 601,20 | 0,72% | 1.806,00 |
| 22.08.2025 | 591,90 | 597,70 | 590,60 | 596,90 | 0,51% | 1.093,00 |
| 21.08.2025 | 604,50 | 606,70 | 592,50 | 593,90 | -1,35% | 1.635,00 |
| 20.08.2025 | 617,60 | 617,60 | 590,40 | 602,00 | -3,45% | 2.177,00 |
| 19.08.2025 | 626,00 | 629,50 | 617,20 | 623,50 | -0,61% | 2.942,00 |
| 18.08.2025 | 627,80 | 633,20 | 621,10 | 627,30 | -0,76% | 1.586,00 |
| 15.08.2025 | 602,90 | 638,00 | 598,50 | 632,10 | 4,90% | 4.868,00 |
| 14.08.2025 | 592,80 | 606,30 | 588,30 | 602,60 | 2,38% | 1.494,00 |
| 13.08.2025 | 589,70 | 590,90 | 584,40 | 588,60 | 0,48% | 1.228,00 |
| 12.08.2025 | 595,70 | 599,30 | 582,60 | 585,80 | -2,48% | 2.033,00 |
| 11.08.2025 | 605,60 | 608,80 | 597,60 | 600,70 | -0,25% | 2.221,00 |
| 08.08.2025 | 592,40 | 614,10 | 587,80 | 602,20 | 2,07% | 2.006,00 |
| 07.08.2025 | 573,40 | 590,60 | 571,50 | 590,00 | 5,19% | 2.426,00 |
| 06.08.2025 | 562,30 | 564,30 | 556,30 | 560,90 | 1,21% | 1.142,00 |
| 05.08.2025 | 570,00 | 578,20 | 552,40 | 554,20 | -4,28% | 2.537,00 |
| 04.08.2025 | 550,10 | 583,70 | 544,20 | 579,00 | 5,31% | 4.123,00 |
| 01.08.2025 | 546,60 | 552,90 | 535,00 | 549,80 | -0,56% | 2.172,00 |
| 31.07.2025 | 568,30 | 577,20 | 551,00 | 552,90 | -0,02% | 3.470,00 |
| 30.07.2025 | 536,40 | 562,70 | 535,10 | 553,00 | 2,41% | 3.909,00 |
| 29.07.2025 | 603,20 | 605,60 | 539,20 | 540,00 | -10,06% | 10.870,00 |
| 28.07.2025 | 595,80 | 609,60 | 592,10 | 600,40 | 0,33% | 2.774,00 |
| 25.07.2025 | 580,30 | 598,60 | 579,90 | 598,40 | 3,37% | 1.804,00 |
| 24.07.2025 | 580,60 | 593,50 | 577,50 | 578,90 | 1,21% | 3.825,00 |
| 23.07.2025 | 580,80 | 583,20 | 569,10 | 572,00 | -3,36% | 2.813,00 |
| 22.07.2025 | 605,00 | 609,00 | 591,70 | 591,90 | -2,02% | 886,00 |
| 21.07.2025 | 600,10 | 604,10 | 592,50 | 604,10 | 0,87% | 1.846,00 |
| 18.07.2025 | 618,60 | 619,90 | 595,10 | 598,90 | -2,43% | 2.541,00 |
| 17.07.2025 | 608,00 | 616,10 | 600,00 | 613,80 | 1,86% | 1.538,00 |
| 16.07.2025 | 606,50 | 613,10 | 602,50 | 602,60 | -0,26% | 1.498,00 |
| 15.07.2025 | 616,00 | 618,10 | 603,60 | 604,20 | -1,48% | 1.898,00 |
| 14.07.2025 | 602,70 | 618,40 | 601,80 | 613,30 | 1,98% | 1.642,00 |
| 11.07.2025 | 607,00 | 609,90 | 601,40 | 601,40 | -1,43% | 1.103,00 |
| 10.07.2025 | 615,30 | 621,00 | 602,20 | 610,10 | -2,01% | 1.090,00 |
| 09.07.2025 | 616,10 | 624,20 | 611,20 | 622,60 | 1,70% | 1.645,00 |
| 08.07.2025 | 628,40 | 632,80 | 607,50 | 612,20 | 0,05% | 1.172,00 |
| 07.07.2025 | 613,90 | 618,10 | 607,40 | 611,90 | -0,62% | 1.160,00 |
| 04.07.2025 | 614,10 | 618,50 | 611,00 | 615,70 | 0,28% | 175,00 |
| 03.07.2025 | 604,90 | 614,30 | 599,00 | 614,00 | 0,71% | 2.960,00 |
| 02.07.2025 | 616,90 | 624,60 | 608,40 | 609,70 | -1,45% | 6.562,00 |
| 01.07.2025 | 652,20 | 652,20 | 614,30 | 618,70 | -4,76% | 2.178,00 |
| 30.06.2025 | 667,90 | 669,00 | 641,20 | 649,60 | -2,80% | 1.202,00 |
| 27.06.2025 | 663,30 | 669,00 | 654,90 | 668,30 | 2,08% | 3.011,00 |
| 26.06.2025 | 633,40 | 655,50 | 630,40 | 654,70 | 2,15% | 1.157,00 |
| 25.06.2025 | 645,70 | 654,10 | 640,90 | 640,90 | -0,67% | 901,00 |