597,450€
3,20%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2025 | 639,00 | 645,20 | 630,50 | 645,20 | 2,33% | 1.419,00 |
| 23.06.2025 | 610,30 | 634,50 | 610,30 | 630,50 | 1,89% | 839,00 |
| 20.06.2025 | 616,60 | 628,60 | 615,90 | 618,80 | 0,28% | 1.892,00 |
| 19.06.2025 | 613,90 | 617,10 | 610,70 | 617,10 | -0,05% | 293,00 |
| 18.06.2025 | 627,30 | 632,10 | 612,70 | 617,40 | -1,41% | 1.418,00 |
| 17.06.2025 | 615,60 | 628,70 | 611,80 | 626,20 | 0,43% | 1.733,00 |
| 16.06.2025 | 612,80 | 623,90 | 612,80 | 623,50 | 2,21% | 1.262,00 |
| 13.06.2025 | 602,60 | 610,60 | 600,10 | 610,00 | 0,91% | 1.179,00 |
| 12.06.2025 | 614,60 | 614,90 | 603,70 | 604,50 | -2,25% | 863,00 |
| 11.06.2025 | 607,90 | 618,80 | 604,10 | 618,40 | 4,32% | 1.712,00 |
| 10.06.2025 | 612,60 | 617,50 | 592,80 | 592,80 | -3,73% | 1.461,00 |
| 09.06.2025 | 623,90 | 626,20 | 606,40 | 615,80 | -1,65% | 2.100,00 |
| 06.06.2025 | 625,60 | 631,60 | 621,10 | 626,10 | 0,10% | 1.640,00 |
| 05.06.2025 | 615,70 | 627,20 | 611,10 | 625,50 | 2,09% | 1.770,00 |
| 04.06.2025 | 590,70 | 614,00 | 590,20 | 612,70 | 3,76% | 1.603,00 |
| 03.06.2025 | 585,40 | 593,70 | 584,60 | 590,50 | 1,95% | 1.227,00 |
| 02.06.2025 | 580,10 | 591,10 | 575,10 | 579,20 | 1,37% | 1.565,00 |
| 30.05.2025 | 561,60 | 573,10 | 559,30 | 571,40 | -0,33% | 684,00 |
| 29.05.2025 | 591,20 | 592,80 | 569,80 | 573,30 | -2,05% | 1.252,00 |
| 28.05.2025 | 576,90 | 586,60 | 576,90 | 585,30 | 0,29% | 1.479,00 |
| 27.05.2025 | 584,20 | 590,70 | 577,70 | 583,60 | 0,24% | 1.273,00 |
| 26.05.2025 | 575,70 | 587,10 | 575,70 | 582,20 | 1,77% | 519,00 |
| 23.05.2025 | 563,80 | 573,00 | 548,50 | 572,10 | 0,54% | 2.188,00 |
| 22.05.2025 | 569,70 | 574,60 | 565,40 | 569,00 | -2,13% | 1.528,00 |
| 21.05.2025 | 574,30 | 585,10 | 573,80 | 581,40 | -0,82% | 853,00 |
| 20.05.2025 | 587,30 | 593,90 | 585,10 | 586,20 | 0,10% | 1.724,00 |
| 19.05.2025 | 572,80 | 594,10 | 568,00 | 585,60 | -0,20% | 1.758,00 |
| 16.05.2025 | 573,50 | 586,80 | 571,30 | 586,80 | 3,00% | 1.971,00 |
| 15.05.2025 | 561,10 | 569,70 | 560,50 | 569,70 | -0,11% | 1.508,00 |
| 14.05.2025 | 555,60 | 570,70 | 550,20 | 570,30 | 0,96% | 2.574,00 |
| 13.05.2025 | 558,90 | 568,50 | 553,80 | 564,90 | 0,91% | 2.336,00 |
| 12.05.2025 | 591,70 | 602,30 | 543,60 | 559,80 | -2,27% | 10.798,00 |
| 09.05.2025 | 584,60 | 586,60 | 567,10 | 572,80 | -1,05% | 1.083,00 |
| 08.05.2025 | 587,90 | 592,80 | 570,50 | 578,90 | 0,85% | 1.481,00 |
| 07.05.2025 | 562,10 | 580,00 | 556,80 | 574,00 | 1,94% | 3.950,00 |
| 06.05.2025 | 559,60 | 563,90 | 552,00 | 563,10 | -0,32% | 2.456,00 |
| 05.05.2025 | 567,20 | 568,10 | 552,00 | 564,90 | -0,96% | 4.121,00 |
| 02.05.2025 | 532,60 | 571,70 | 527,50 | 570,40 | 7,89% | 2.799,00 |
| 30.04.2025 | 504,80 | 528,70 | 493,05 | 528,70 | 7,58% | 4.116,00 |
| 29.04.2025 | 530,70 | 535,40 | 473,95 | 491,45 | -6,96% | 16.317,00 |
| 28.04.2025 | 547,90 | 557,20 | 526,00 | 528,20 | -1,23% | 5.050,00 |
| 25.04.2025 | 540,20 | 540,70 | 528,90 | 534,80 | 0,47% | 4.026,00 |
| 24.04.2025 | 525,50 | 533,70 | 513,30 | 532,30 | 1,08% | 4.005,00 |
| 23.04.2025 | 532,90 | 536,60 | 521,30 | 526,60 | 1,72% | 2.476,00 |
| 22.04.2025 | 486,45 | 521,60 | 486,25 | 517,70 | 3,89% | 2.455,00 |
| 17.04.2025 | 501,90 | 507,60 | 494,35 | 498,30 | -0,84% | 2.101,00 |
| 16.04.2025 | 500,00 | 503,00 | 491,90 | 502,50 | -0,99% | 2.548,00 |
| 15.04.2025 | 491,95 | 508,70 | 484,50 | 507,50 | 4,10% | 2.028,00 |
| 14.04.2025 | 482,50 | 497,70 | 477,95 | 487,50 | 0,38% | 5.084,00 |
| 11.04.2025 | 498,70 | 499,45 | 482,55 | 485,65 | -2,28% | 2.790,00 |
| 10.04.2025 | 530,00 | 530,00 | 493,75 | 497,00 | 6,76% | 3.546,00 |
| 09.04.2025 | 460,00 | 481,35 | 454,30 | 465,55 | -6,14% | 5.627,00 |
| 08.04.2025 | 486,05 | 509,00 | 475,20 | 496,00 | 5,54% | 5.812,00 |
| 07.04.2025 | 410,00 | 499,80 | 403,85 | 469,95 | -0,30% | 17.840,00 |
| 04.04.2025 | 499,80 | 504,50 | 456,90 | 471,35 | -6,87% | 11.472,00 |
| 03.04.2025 | 499,00 | 513,80 | 481,20 | 506,10 | -3,32% | 6.674,00 |
| 02.04.2025 | 509,40 | 532,20 | 501,10 | 523,50 | 3,58% | 4.274,00 |
| 01.04.2025 | 509,30 | 513,40 | 501,00 | 505,40 | 1,62% | 2.932,00 |
| 31.03.2025 | 507,20 | 512,90 | 487,85 | 497,35 | -5,03% | 11.275,00 |
| 28.03.2025 | 534,20 | 544,60 | 520,80 | 523,70 | -3,29% | 2.797,00 |
| 27.03.2025 | 538,80 | 545,50 | 523,80 | 541,50 | 0,39% | 3.886,00 |
| 26.03.2025 | 572,10 | 573,40 | 538,20 | 539,40 | -5,37% | 4.804,00 |
| 25.03.2025 | 560,20 | 573,80 | 556,40 | 570,00 | 1,97% | 2.363,00 |
| 24.03.2025 | 565,70 | 573,60 | 554,30 | 559,00 | 0,72% | 4.628,00 |
| 21.03.2025 | 551,70 | 556,80 | 542,60 | 555,00 | 1,61% | 3.893,00 |
| 20.03.2025 | 546,60 | 552,50 | 533,30 | 546,20 | 1,35% | 3.376,00 |
| 19.03.2025 | 525,40 | 541,90 | 513,50 | 538,90 | 1,68% | 8.687,00 |
| 18.03.2025 | 545,60 | 551,30 | 518,60 | 530,00 | -0,90% | 10.731,00 |
| 17.03.2025 | 527,30 | 539,90 | 522,90 | 534,80 | 2,28% | 3.412,00 |
| 14.03.2025 | 503,30 | 524,70 | 502,80 | 522,90 | 6,02% | 3.972,00 |
| 13.03.2025 | 493,00 | 501,00 | 485,50 | 493,20 | 0,29% | 3.269,00 |
| 12.03.2025 | 470,00 | 498,20 | 469,65 | 491,75 | 5,21% | 4.519,00 |
| 11.03.2025 | 451,55 | 467,45 | 445,90 | 467,40 | 1,94% | 5.346,00 |
| 10.03.2025 | 485,20 | 488,10 | 454,40 | 458,50 | -2,88% | 4.082,00 |
| 07.03.2025 | 501,00 | 508,10 | 472,10 | 472,10 | -10,69% | 6.023,00 |
| 06.03.2025 | 538,50 | 539,00 | 519,50 | 528,60 | -0,36% | 3.605,00 |
| 05.03.2025 | 553,00 | 553,60 | 529,00 | 530,50 | -1,32% | 2.415,00 |