453,750€
-0,60%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 444,50 | 453,50 | 443,00 | 453,50 | -0,66% | 1.000,00 |
| 16.04.2026 | 453,00 | 460,00 | 452,00 | 456,50 | 1,22% | 565,00 |
| 15.04.2026 | 433,00 | 454,50 | 433,00 | 451,00 | 4,40% | 1.280,00 |
| 14.04.2026 | 427,00 | 434,50 | 426,50 | 432,00 | 1,89% | 267,00 |
| 13.04.2026 | 405,00 | 425,00 | 402,00 | 424,00 | 5,08% | 749,00 |
| 10.04.2026 | 415,50 | 421,50 | 403,50 | 403,50 | -2,30% | 873,00 |
| 09.04.2026 | 416,00 | 419,50 | 409,50 | 413,00 | -2,25% | 2.229,00 |
| 08.04.2026 | 423,50 | 426,50 | 418,50 | 422,50 | 1,32% | 769,00 |
| 07.04.2026 | 419,50 | 422,00 | 412,50 | 417,00 | 0,02% | 858,00 |
| 02.04.2026 | 402,80 | 418,60 | 402,65 | 416,90 | 1,08% | 737,00 |
| 01.04.2026 | 423,40 | 424,40 | 402,30 | 412,45 | -1,33% | 795,00 |
| 31.03.2026 | 417,10 | 419,25 | 412,55 | 418,00 | 0,12% | 423,00 |
| 30.03.2026 | 410,35 | 418,50 | 404,35 | 417,50 | 1,20% | 1.313,00 |
| 27.03.2026 | 414,00 | 414,10 | 403,50 | 412,55 | -0,19% | 805,00 |
| 26.03.2026 | 412,15 | 419,80 | 404,40 | 413,35 | 0,08% | 964,00 |
| 25.03.2026 | 422,95 | 426,90 | 406,15 | 413,00 | -2,95% | 1.011,00 |
| 24.03.2026 | 421,60 | 428,60 | 408,65 | 425,55 | 0,73% | 946,00 |
| 23.03.2026 | 406,90 | 424,75 | 406,90 | 422,45 | 1,25% | 1.895,00 |
| 20.03.2026 | 418,85 | 419,30 | 406,90 | 417,25 | -1,58% | 1.115,00 |
| 19.03.2026 | 449,50 | 452,10 | 423,60 | 423,95 | -5,44% | 1.094,00 |
| 18.03.2026 | 456,85 | 462,55 | 447,30 | 448,35 | -2,49% | 609,00 |
| 17.03.2026 | 453,15 | 469,20 | 452,80 | 459,80 | 1,46% | 767,00 |
| 16.03.2026 | 452,35 | 457,00 | 448,60 | 453,20 | 0,99% | 720,00 |
| 13.03.2026 | 442,30 | 452,15 | 442,30 | 448,75 | 0,34% | 424,00 |
| 12.03.2026 | 444,05 | 456,30 | 442,50 | 447,25 | -0,31% | 682,00 |
| 11.03.2026 | 458,50 | 462,95 | 444,65 | 448,65 | -3,10% | 1.123,00 |
| 10.03.2026 | 470,00 | 472,75 | 455,00 | 463,00 | -2,62% | 730,00 |
| 09.03.2026 | 480,05 | 493,00 | 472,00 | 475,45 | -0,44% | 1.663,00 |
| 06.03.2026 | 475,65 | 480,30 | 470,10 | 477,55 | 0,93% | 917,00 |
| 05.03.2026 | 471,80 | 473,15 | 457,35 | 473,15 | 2,15% | 943,00 |
| 04.03.2026 | 445,50 | 465,85 | 442,00 | 463,20 | 4,82% | 1.357,00 |
| 03.03.2026 | 430,10 | 442,35 | 423,40 | 441,90 | 3,07% | 1.472,00 |
| 02.03.2026 | 430,10 | 438,30 | 426,50 | 428,75 | 0,65% | 1.828,00 |
| 27.02.2026 | 419,80 | 428,40 | 412,55 | 426,00 | 3,05% | 933,00 |
| 26.02.2026 | 391,15 | 417,00 | 390,00 | 413,40 | 4,01% | 1.941,00 |
| 25.02.2026 | 395,25 | 398,00 | 386,20 | 397,45 | 0,47% | 751,00 |
| 24.02.2026 | 398,35 | 405,60 | 385,90 | 395,60 | -0,77% | 2.901,00 |
| 23.02.2026 | 415,05 | 416,75 | 397,70 | 398,65 | -5,14% | 383,00 |
| 20.02.2026 | 416,65 | 420,25 | 409,55 | 420,25 | 1,05% | 1.093,00 |
| 19.02.2026 | 407,20 | 418,90 | 403,75 | 415,90 | 2,63% | 900,00 |
| 18.02.2026 | 391,90 | 411,25 | 390,75 | 405,25 | 1,73% | 1.379,00 |
| 17.02.2026 | 386,75 | 398,85 | 382,75 | 398,35 | 2,96% | 2.553,00 |
| 16.02.2026 | 389,25 | 390,95 | 383,35 | 386,90 | 2,30% | 547,00 |
| 13.02.2026 | 375,70 | 387,30 | 374,50 | 378,20 | 1,87% | 2.218,00 |
| 12.02.2026 | 413,20 | 415,30 | 371,25 | 371,25 | -9,09% | 2.161,00 |
| 11.02.2026 | 402,10 | 421,00 | 398,05 | 408,35 | 0,81% | 3.455,00 |
| 10.02.2026 | 350,95 | 415,45 | 349,00 | 405,05 | 14,83% | 15.100,00 |
| 09.02.2026 | 360,30 | 360,90 | 345,15 | 352,75 | -1,45% | 2.992,00 |
| 06.02.2026 | 349,85 | 359,85 | 346,70 | 357,95 | 0,21% | 1.625,00 |
| 05.02.2026 | 374,05 | 383,80 | 354,65 | 357,20 | -6,49% | 4.347,00 |
| 04.02.2026 | 402,55 | 402,55 | 381,15 | 382,00 | -5,77% | 2.122,00 |
| 03.02.2026 | 432,35 | 433,50 | 405,10 | 405,40 | -6,16% | 946,00 |
| 02.02.2026 | 417,40 | 432,00 | 413,90 | 432,00 | 2,12% | 979,00 |
| 30.01.2026 | 424,80 | 431,10 | 421,85 | 423,05 | 1,48% | 811,00 |
| 29.01.2026 | 428,50 | 428,50 | 413,05 | 416,90 | -2,81% | 705,00 |
| 28.01.2026 | 427,95 | 434,50 | 425,65 | 428,95 | 0,09% | 290,00 |
| 27.01.2026 | 434,40 | 434,40 | 428,35 | 428,55 | -1,19% | 384,00 |
| 26.01.2026 | 433,60 | 437,00 | 429,95 | 433,70 | -0,76% | 691,00 |
| 23.01.2026 | 432,70 | 438,60 | 430,70 | 437,00 | 3,69% | 538,00 |
| 22.01.2026 | 432,35 | 440,00 | 421,10 | 421,45 | -2,52% | 932,00 |
| 21.01.2026 | 434,10 | 436,25 | 429,00 | 432,35 | -1,03% | 620,00 |
| 20.01.2026 | 427,30 | 437,75 | 423,60 | 436,85 | 1,88% | 651,00 |
| 19.01.2026 | 426,15 | 433,45 | 426,00 | 428,80 | -1,41% | 437,00 |
| 16.01.2026 | 441,30 | 441,95 | 432,50 | 434,95 | -1,42% | 836,00 |
| 15.01.2026 | 453,95 | 471,50 | 441,20 | 441,20 | -2,04% | 1.602,00 |
| 14.01.2026 | 458,40 | 460,55 | 450,00 | 450,40 | -1,85% | 879,00 |
| 13.01.2026 | 454,90 | 460,95 | 453,05 | 458,90 | -0,09% | 801,00 |
| 12.01.2026 | 459,95 | 462,20 | 456,25 | 459,30 | -1,83% | 731,00 |
| 09.01.2026 | 474,20 | 478,45 | 467,85 | 467,85 | -0,27% | 240,00 |
| 08.01.2026 | 488,55 | 488,80 | 469,10 | 469,10 | -4,63% | 557,00 |
| 07.01.2026 | 491,05 | 495,45 | 487,20 | 491,85 | 0,19% | 377,00 |
| 06.01.2026 | 509,60 | 509,60 | 490,90 | 490,90 | -4,42% | 637,00 |
| 05.01.2026 | 490,75 | 513,60 | 489,40 | 513,60 | 4,63% | 655,00 |
| 02.01.2026 | 496,75 | 497,90 | 487,00 | 490,85 | -0,88% | 1.173,00 |
| 30.12.2025 | 495,25 | 495,25 | 491,25 | 495,20 | 0,26% | 174,00 |
| 29.12.2025 | 492,90 | 496,10 | 492,60 | 493,90 | 0,25% | 664,00 |
| 23.12.2025 | 493,85 | 494,50 | 489,95 | 492,65 | -0,29% | 219,00 |
| 22.12.2025 | 498,35 | 499,55 | 490,50 | 494,10 | -0,48% | 209,00 |
| 19.12.2025 | 483,10 | 497,10 | 480,65 | 496,50 | 2,46% | 539,00 |
| 18.12.2025 | 489,75 | 491,10 | 482,35 | 484,60 | 0,09% | 849,00 |
| 17.12.2025 | 494,00 | 501,70 | 482,65 | 484,15 | -0,71% | 826,00 |
| 16.12.2025 | 486,90 | 490,85 | 484,05 | 487,60 | -1,10% | 911,00 |
| 15.12.2025 | 510,40 | 513,80 | 491,60 | 493,00 | -3,60% | 1.769,00 |
| 12.12.2025 | 511,30 | 515,60 | 506,80 | 511,40 | -0,12% | 567,00 |
| 11.12.2025 | 517,00 | 522,50 | 511,60 | 512,00 | -0,43% | 623,00 |
| 10.12.2025 | 507,80 | 516,20 | 504,50 | 514,20 | 1,92% | 506,00 |
| 09.12.2025 | 489,70 | 508,90 | 487,25 | 504,50 | 5,70% | 1.209,00 |
| 08.12.2025 | 486,95 | 487,80 | 472,80 | 477,30 | -1,87% | 840,00 |
| 05.12.2025 | 483,30 | 493,35 | 478,60 | 486,40 | 2,38% | 1.133,00 |
| 04.12.2025 | 476,85 | 479,80 | 472,50 | 475,10 | -1,80% | 1.126,00 |
| 03.12.2025 | 493,30 | 495,15 | 483,40 | 483,80 | -2,57% | 893,00 |
| 02.12.2025 | 495,30 | 501,20 | 494,20 | 496,55 | -1,16% | 874,00 |
| 01.12.2025 | 512,30 | 515,10 | 500,50 | 502,40 | -2,88% | 811,00 |
| 28.11.2025 | 514,80 | 518,90 | 511,80 | 517,30 | 0,27% | 281,00 |
| 27.11.2025 | 509,80 | 519,40 | 507,20 | 515,90 | 0,78% | 175,00 |
| 26.11.2025 | 509,60 | 518,10 | 506,10 | 511,90 | -0,19% | 739,00 |
| 25.11.2025 | 509,70 | 528,50 | 506,10 | 512,90 | 2,70% | 1.876,00 |
| 24.11.2025 | 511,10 | 511,20 | 494,95 | 499,40 | -2,50% | 1.081,00 |
| 21.11.2025 | 507,40 | 513,80 | 506,10 | 512,20 | -1,63% | 1.166,00 |
| 20.11.2025 | 543,90 | 543,90 | 519,80 | 520,70 | -4,28% | 799,00 |