435,575€
3,72%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 417,10 | 436,13 | 411,70 | 435,58 | 3,72% | 617,00 |
| 26.02.2026 | 391,30 | 422,75 | 390,88 | 419,95 | 7,05% | 60,00 |
| 25.02.2026 | 395,55 | 399,50 | 385,30 | 392,30 | -0,77% | 265,00 |
| 24.02.2026 | 398,65 | 408,20 | 386,33 | 395,33 | -0,37% | 716,00 |
| 23.02.2026 | 417,02 | 417,42 | 395,60 | 396,80 | -4,69% | - |
| 20.02.2026 | 415,17 | 422,33 | 410,02 | 416,33 | 0,93% | 658,00 |
| 19.02.2026 | 407,33 | 418,75 | 404,15 | 412,48 | 1,79% | 382,00 |
| 18.02.2026 | 391,48 | 411,95 | 389,58 | 405,23 | 3,74% | - |
| 17.02.2026 | 386,77 | 399,35 | 382,63 | 390,60 | 0,92% | 279,00 |
| 16.02.2026 | 388,75 | 390,60 | 384,65 | 387,02 | 0,27% | 764,00 |
| 13.02.2026 | 375,48 | 389,02 | 374,42 | 386,00 | 3,14% | 202,00 |
| 12.02.2026 | 413,80 | 414,40 | 369,27 | 374,25 | -8,81% | 540,00 |
| 11.02.2026 | 402,67 | 424,23 | 398,65 | 410,40 | 2,50% | 2.489,00 |
| 10.02.2026 | 347,42 | 416,42 | 347,38 | 400,40 | 15,02% | 632,00 |
| 09.02.2026 | 359,08 | 361,40 | 344,55 | 348,10 | -2,57% | 454,00 |
| 06.02.2026 | 350,27 | 360,58 | 345,58 | 357,30 | 2,00% | 320,00 |
| 05.02.2026 | 376,00 | 386,27 | 343,58 | 350,30 | -6,19% | 528,00 |
| 04.02.2026 | 401,95 | 403,75 | 372,08 | 373,40 | -6,46% | 423,00 |
| 03.02.2026 | 432,45 | 433,20 | 393,27 | 399,20 | -7,44% | 731,00 |
| 02.02.2026 | 414,95 | 434,00 | 414,63 | 431,27 | 2,22% | 329,00 |
| 30.01.2026 | 425,98 | 432,10 | 420,25 | 421,90 | 0,17% | - |
| 29.01.2026 | 426,27 | 427,70 | 413,70 | 421,17 | -1,12% | 401,00 |
| 28.01.2026 | 428,13 | 434,70 | 424,55 | 425,92 | 0,13% | 335,00 |
| 27.01.2026 | 434,20 | 434,65 | 422,98 | 425,38 | -1,33% | 488,00 |
| 26.01.2026 | 432,38 | 437,77 | 430,40 | 431,10 | -0,35% | 52,00 |
| 23.01.2026 | 432,63 | 439,85 | 430,80 | 432,60 | 1,91% | 344,00 |
| 22.01.2026 | 430,85 | 439,92 | 418,63 | 424,48 | -1,16% | 383,00 |
| 21.01.2026 | 432,30 | 436,60 | 423,95 | 429,48 | -1,54% | 68,00 |
| 20.01.2026 | 427,20 | 438,52 | 423,80 | 436,17 | 1,55% | 120,00 |
| 19.01.2026 | 426,27 | 433,10 | 424,98 | 429,50 | -1,24% | 525,00 |
| 16.01.2026 | 441,13 | 442,67 | 432,00 | 434,90 | -0,65% | 192,00 |
| 15.01.2026 | 453,23 | 471,58 | 435,67 | 437,75 | -3,64% | 56,00 |
| 14.01.2026 | 452,77 | 463,05 | 443,88 | 454,30 | -1,08% | 1.052,00 |
| 13.01.2026 | 453,30 | 462,40 | 452,48 | 459,27 | 1,11% | 85,00 |
| 12.01.2026 | 457,52 | 462,85 | 454,17 | 454,23 | -1,62% | 346,00 |
| 09.01.2026 | 475,83 | 477,05 | 460,85 | 461,70 | -2,80% | 408,00 |
| 08.01.2026 | 485,20 | 488,20 | 467,08 | 475,00 | -2,39% | 280,00 |
| 07.01.2026 | 489,02 | 495,98 | 484,73 | 486,65 | -0,50% | - |
| 06.01.2026 | 507,45 | 509,30 | 488,35 | 489,10 | -3,70% | 96,00 |
| 05.01.2026 | 494,50 | 519,65 | 488,38 | 507,90 | 3,65% | - |
| 02.01.2026 | 496,42 | 498,38 | 486,35 | 490,00 | -0,19% | 980,00 |
| 30.12.2025 | 492,90 | 495,17 | 490,95 | 490,95 | -0,63% | - |
| 29.12.2025 | 494,38 | 497,77 | 490,80 | 494,05 | 0,51% | 110,00 |
| 23.12.2025 | 492,05 | 494,42 | 489,52 | 491,55 | -0,33% | 54,00 |
| 22.12.2025 | 499,08 | 499,48 | 490,30 | 493,20 | 2,06% | 72,00 |
| 19.12.2025 | 482,20 | 501,25 | 481,20 | 483,25 | -0,49% | 1,00 |
| 18.12.2025 | 485,85 | 491,63 | 479,95 | 485,65 | 0,50% | 6,00 |
| 17.12.2025 | 494,75 | 503,35 | 478,75 | 483,23 | -0,57% | 300,00 |
| 16.12.2025 | 487,60 | 495,77 | 481,02 | 486,00 | -2,82% | 201,00 |
| 15.12.2025 | 510,55 | 514,45 | 488,38 | 500,10 | -2,51% | 20,00 |
| 12.12.2025 | 508,95 | 516,65 | 507,50 | 513,00 | 0,42% | 60,00 |
| 11.12.2025 | 515,40 | 527,20 | 509,35 | 510,85 | -1,57% | 20,00 |
| 10.12.2025 | 506,85 | 520,90 | 503,35 | 519,00 | 5,63% | - |
| 09.12.2025 | 489,77 | 513,15 | 486,92 | 491,35 | 2,94% | 100,00 |
| 08.12.2025 | 485,77 | 491,90 | 472,27 | 477,30 | -1,56% | 16,00 |
| 05.12.2025 | 483,33 | 494,83 | 477,60 | 484,85 | 2,45% | 13,00 |
| 04.12.2025 | 478,60 | 481,83 | 471,90 | 473,25 | -0,85% | 11,00 |
| 03.12.2025 | 494,00 | 494,50 | 476,20 | 477,33 | -3,97% | - |
| 02.12.2025 | 500,02 | 500,90 | 494,10 | 497,05 | -0,23% | - |
| 01.12.2025 | 512,15 | 517,25 | 496,90 | 498,20 | -3,19% | - |
| 28.11.2025 | 519,40 | 520,40 | 510,90 | 514,60 | -0,48% | - |
| 27.11.2025 | 511,20 | 517,10 | 511,20 | 517,10 | 0,47% | - |
| 26.11.2025 | 504,30 | 514,70 | 504,30 | 514,70 | 2,39% | 20,00 |
| 25.11.2025 | 511,10 | 523,60 | 502,70 | 502,70 | -0,61% | 44,00 |
| 24.11.2025 | 507,70 | 507,70 | 497,60 | 505,80 | -0,53% | 6,00 |
| 21.11.2025 | 506,00 | 513,10 | 505,00 | 508,50 | -7,00% | 29,00 |
| 20.11.2025 | 546,80 | 546,80 | 546,80 | 546,80 | -0,38% | 2,00 |
| 19.11.2025 | 546,60 | 548,90 | 546,60 | 548,90 | -0,29% | 35,00 |
| 18.11.2025 | 547,10 | 550,50 | 547,10 | 550,50 | 0,18% | 11,00 |
| 17.11.2025 | 549,50 | 549,50 | 548,00 | 549,50 | 0,71% | 55,00 |
| 14.11.2025 | 550,60 | 550,60 | 545,60 | 545,60 | -4,70% | 3,00 |
| 13.11.2025 | 557,00 | 572,50 | 557,00 | 572,50 | 2,07% | 16,00 |
| 12.11.2025 | 553,40 | 560,90 | 553,40 | 560,90 | 1,85% | - |
| 11.11.2025 | 536,80 | 550,70 | 535,90 | 550,70 | 2,76% | 9,00 |
| 10.11.2025 | 537,00 | 537,00 | 535,90 | 535,90 | 1,06% | 2,00 |
| 08.11.2025 | 535,70 | 535,70 | 530,30 | 530,30 | -1,04% | 12,00 |
| 06.11.2025 | 535,10 | 538,10 | 535,10 | 535,90 | -0,22% | 12,00 |
| 05.11.2025 | 541,90 | 545,10 | 537,10 | 537,10 | -0,61% | 25,00 |
| 04.11.2025 | 550,80 | 550,80 | 531,10 | 540,40 | -3,05% | 14,00 |
| 03.11.2025 | 564,70 | 571,50 | 557,40 | 557,40 | -1,85% | 31,00 |
| 31.10.2025 | 569,10 | 569,10 | 567,90 | 567,90 | -1,56% | - |
| 30.10.2025 | 570,90 | 576,90 | 564,20 | 576,90 | 2,20% | 19,00 |
| 29.10.2025 | 564,50 | 564,50 | 564,50 | 564,50 | 0,32% | - |
| 28.10.2025 | 560,90 | 567,00 | 560,90 | 562,70 | -0,58% | 3,00 |
| 27.10.2025 | 558,00 | 567,10 | 555,80 | 566,00 | -2,77% | 120,00 |
| 24.10.2025 | 582,10 | 582,10 | 582,10 | 582,10 | 0,10% | - |
| 23.10.2025 | 581,40 | 581,50 | 581,40 | 581,50 | -0,60% | 3,00 |
| 22.10.2025 | 585,00 | 585,00 | 585,00 | 585,00 | -0,17% | - |
| 21.10.2025 | 578,50 | 586,00 | 578,50 | 586,00 | 1,33% | 17,00 |
| 20.10.2025 | 576,40 | 581,10 | 576,40 | 578,30 | 3,79% | 251,00 |
| 17.10.2025 | 562,70 | 562,70 | 557,20 | 557,20 | -2,49% | 16,00 |
| 16.10.2025 | 575,10 | 576,60 | 566,80 | 571,40 | -1,79% | 26,00 |
| 15.10.2025 | 589,10 | 590,70 | 581,10 | 581,80 | -0,46% | 6,00 |
| 14.10.2025 | 592,60 | 592,60 | 584,50 | 584,50 | -2,19% | 308,00 |
| 13.10.2025 | 585,00 | 597,60 | 585,00 | 597,60 | 0,93% | 82,00 |
| 10.10.2025 | 592,10 | 592,10 | 592,10 | 592,10 | 2,03% | - |
| 09.10.2025 | 579,70 | 579,70 | 580,00 | 580,30 | -0,03% | 5,00 |
| 07.10.2025 | 587,20 | 587,20 | 580,50 | 580,50 | 0,36% | 15,00 |
| 06.10.2025 | 583,30 | 587,10 | 578,40 | 578,40 | -0,36% | 8,00 |
| 03.10.2025 | 603,40 | 603,40 | 580,50 | 580,50 | -3,91% | 3,00 |