591,100€
0,92%
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 | 582,15 | 598,55 | 579,85 | 590,05 | 1,84% | 23,00 |
| 24.07.2025 | 582,05 | 594,25 | 575,90 | 579,40 | 1,16% | 80,00 |
| 23.07.2025 | 579,65 | 583,70 | 565,55 | 572,75 | -0,93% | 68,00 |
| 22.07.2025 | 601,40 | 601,40 | 577,30 | 578,10 | -3,67% | 111,00 |
| 21.07.2025 | 596,60 | 601,80 | 595,70 | 600,10 | 0,52% | 80,00 |
| 18.07.2025 | 616,40 | 618,50 | 594,50 | 597,00 | -4,23% | 115,00 |
| 17.07.2025 | 605,30 | 623,40 | 605,30 | 623,40 | 2,57% | 22,00 |
| 16.07.2025 | 607,40 | 609,70 | 607,40 | 607,80 | 0,03% | 5,00 |
| 15.07.2025 | 615,40 | 615,40 | 607,60 | 607,60 | -1,22% | - |
| 14.07.2025 | 603,10 | 615,10 | 599,00 | 615,10 | 1,48% | 24,00 |
| 11.07.2025 | 606,10 | 606,10 | 606,10 | 606,10 | -0,85% | - |
| 10.07.2025 | 611,30 | 611,30 | 611,30 | 611,30 | -0,59% | - |
| 09.07.2025 | 613,30 | 614,90 | 613,30 | 614,90 | 0,05% | - |
| 08.07.2025 | 614,60 | 614,60 | 614,60 | 614,60 | 0,23% | 1,00 |
| 04.07.2025 | 612,10 | 613,20 | 612,10 | 613,20 | -0,87% | 17,00 |
| 03.07.2025 | 600,10 | 618,60 | 600,10 | 618,60 | 1,51% | 1,00 |
| 02.07.2025 | 612,10 | 612,10 | 609,40 | 609,40 | -0,78% | 10,00 |
| 01.07.2025 | 647,50 | 647,50 | 614,20 | 614,20 | -5,97% | 23,00 |
| 30.06.2025 | 665,00 | 668,00 | 640,60 | 653,20 | -1,25% | 391,00 |
| 27.06.2025 | 665,00 | 667,00 | 661,50 | 661,50 | 0,00% | 26,00 |
| 26.06.2025 | 632,70 | 661,50 | 632,70 | 661,50 | 4,80% | 24,00 |
| 25.06.2025 | 643,70 | 653,20 | 631,20 | 631,20 | -2,14% | 97,00 |
| 24.06.2025 | 632,30 | 645,00 | 632,30 | 645,00 | 2,27% | 18,00 |
| 23.06.2025 | 611,30 | 633,30 | 611,30 | 630,70 | 2,15% | 21,00 |
| 20.06.2025 | 615,10 | 617,40 | 615,10 | 617,40 | 0,70% | - |
| 19.06.2025 | 614,90 | 614,90 | 613,10 | 613,10 | -1,03% | - |
| 18.06.2025 | 629,30 | 630,70 | 619,50 | 619,50 | -0,72% | 9,00 |
| 17.06.2025 | 612,30 | 624,00 | 612,30 | 624,00 | 0,71% | 313,00 |
| 16.06.2025 | 614,50 | 619,60 | 614,50 | 619,60 | 1,01% | - |
| 13.06.2025 | 598,40 | 613,40 | 598,40 | 613,40 | 1,42% | 1,00 |
| 12.06.2025 | 611,10 | 611,10 | 604,80 | 604,80 | -1,27% | 6,00 |
| 11.06.2025 | 605,50 | 618,30 | 605,50 | 612,60 | 1,58% | - |
| 10.06.2025 | 611,70 | 611,70 | 591,60 | 603,10 | -1,34% | 17,00 |
| 09.06.2025 | 620,10 | 620,10 | 609,30 | 611,30 | -1,88% | - |
| 06.06.2025 | 623,00 | 623,00 | 623,00 | 623,00 | 0,14% | - |
| 05.06.2025 | 615,80 | 624,00 | 615,80 | 622,10 | 1,35% | 9,00 |
| 04.06.2025 | 591,10 | 613,80 | 591,10 | 613,80 | 4,00% | 21,00 |
| 03.06.2025 | 584,20 | 590,20 | 584,20 | 590,20 | 0,98% | 3,00 |
| 02.06.2025 | 577,70 | 586,40 | 577,70 | 584,50 | 4,21% | 26,00 |
| 30.05.2025 | 560,90 | 560,90 | 560,90 | 560,90 | -5,09% | - |
| 29.05.2025 | 591,00 | 591,00 | 591,00 | 591,00 | 0,77% | - |
| 28.05.2025 | 579,20 | 586,50 | 579,20 | 586,50 | 1,66% | 63,00 |
| 27.05.2025 | 580,00 | 588,30 | 576,90 | 576,90 | -0,55% | 40,00 |
| 26.05.2025 | 576,30 | 580,10 | 576,30 | 580,10 | 5,63% | 122,00 |
| 23.05.2025 | 558,40 | 558,40 | 549,20 | 549,20 | -2,81% | 6,00 |
| 22.05.2025 | 565,10 | 565,10 | 565,10 | 565,10 | -0,18% | - |
| 21.05.2025 | 575,10 | 581,30 | 566,10 | 566,10 | -2,51% | 9,00 |
| 20.05.2025 | 585,20 | 586,60 | 577,90 | 580,70 | -1,36% | 5,00 |
| 19.05.2025 | 571,90 | 590,40 | 571,90 | 588,70 | 3,61% | 14,00 |
| 16.05.2025 | 568,20 | 568,20 | 568,20 | 568,20 | -0,85% | - |
| 15.05.2025 | 562,00 | 573,10 | 562,00 | 573,10 | 2,03% | 7,00 |
| 14.05.2025 | 553,70 | 568,80 | 551,20 | 561,70 | 1,44% | 11,00 |
| 13.05.2025 | 555,90 | 562,50 | 553,70 | 553,70 | -1,11% | 1,00 |
| 12.05.2025 | 585,00 | 600,00 | 543,10 | 559,90 | -2,81% | 15,00 |
| 09.05.2025 | 583,10 | 583,10 | 574,50 | 576,10 | -2,06% | 6,00 |
| 08.05.2025 | 585,40 | 591,10 | 576,40 | 588,20 | 2,78% | 16,00 |
| 07.05.2025 | 561,90 | 572,30 | 561,60 | 572,30 | 2,40% | 42,00 |
| 06.05.2025 | 556,90 | 561,90 | 556,20 | 558,90 | -0,82% | 3,00 |
| 05.05.2025 | 563,40 | 563,50 | 555,80 | 563,50 | -1,50% | 58,00 |
| 02.05.2025 | 526,60 | 572,10 | 526,60 | 572,10 | 7,13% | 46,00 |
| 30.04.2025 | 502,20 | 534,00 | 502,20 | 534,00 | 4,50% | 52,00 |
| 29.04.2025 | 529,60 | 535,00 | 476,50 | 511,00 | -3,40% | 323,00 |
| 28.04.2025 | 547,00 | 551,60 | 527,10 | 529,00 | -2,47% | 290,00 |
| 25.04.2025 | 539,10 | 543,80 | 529,00 | 542,40 | 2,03% | 46,00 |
| 24.04.2025 | 521,10 | 534,60 | 517,30 | 531,60 | 2,21% | 100,00 |
| 23.04.2025 | 532,00 | 535,10 | 520,10 | 520,10 | 0,66% | 63,00 |
| 22.04.2025 | 485,10 | 521,10 | 485,10 | 516,70 | 2,11% | 315,00 |
| 17.04.2025 | 500,10 | 506,00 | 500,10 | 506,00 | 3,97% | 124,00 |
| 16.04.2025 | 499,10 | 499,35 | 486,70 | 486,70 | 1,36% | 17,00 |
| 15.04.2025 | 480,15 | 480,15 | 480,15 | 480,15 | -0,82% | - |
| 14.04.2025 | 484,05 | 484,10 | 484,00 | 484,10 | -2,62% | - |
| 11.04.2025 | 498,20 | 498,20 | 497,10 | 497,10 | -4,09% | 31,00 |
| 10.04.2025 | 523,00 | 523,00 | 518,30 | 518,30 | -1,22% | 6,00 |
| 09.04.2025 | 457,60 | 524,70 | 457,60 | 524,70 | 11,08% | 85,00 |
| 08.04.2025 | 483,60 | 496,20 | 471,25 | 472,35 | -2,60% | 217,00 |
| 07.04.2025 | 415,05 | 489,10 | 411,10 | 484,95 | 5,97% | 120,00 |
| 04.04.2025 | 501,10 | 502,20 | 457,25 | 457,65 | -9,27% | 18,00 |
| 03.04.2025 | 500,00 | 507,80 | 500,00 | 504,40 | 0,54% | - |
| 02.04.2025 | 509,30 | 509,30 | 501,70 | 501,70 | -0,67% | 28,00 |
| 01.04.2025 | 505,20 | 508,80 | 505,10 | 505,10 | 0,30% | 4,00 |
| 31.03.2025 | 505,40 | 511,80 | 489,85 | 503,60 | -4,59% | 63,00 |
| 28.03.2025 | 534,10 | 539,90 | 527,80 | 527,80 | -1,77% | 7,00 |
| 27.03.2025 | 532,10 | 537,30 | 532,10 | 537,30 | -3,19% | 3,00 |
| 26.03.2025 | 569,90 | 572,40 | 555,00 | 555,00 | -0,88% | 31,00 |
| 24.03.2025 | 560,10 | 570,80 | 559,90 | 559,90 | 1,32% | 91,00 |
| 21.03.2025 | 550,50 | 552,60 | 547,10 | 552,60 | 1,94% | 104,00 |
| 20.03.2025 | 544,00 | 544,80 | 542,10 | 542,10 | 3,63% | 20,00 |
| 19.03.2025 | 521,40 | 525,70 | 521,40 | 523,10 | -2,22% | 25,00 |
| 18.03.2025 | 543,10 | 548,00 | 535,00 | 535,00 | 1,44% | 53,00 |
| 17.03.2025 | 528,90 | 528,90 | 527,00 | 527,40 | 0,44% | 9,00 |
| 15.03.2025 | 496,00 | 526,10 | 496,00 | 525,10 | 5,88% | 14,00 |
| 13.03.2025 | 491,05 | 495,95 | 488,05 | 495,95 | 0,90% | 165,00 |
| 12.03.2025 | 465,60 | 501,90 | 465,60 | 491,55 | 6,15% | 36,00 |
| 11.03.2025 | 453,00 | 465,90 | 453,00 | 463,05 | 3,41% | 32,00 |
| 10.03.2025 | 483,30 | 484,25 | 447,80 | 447,80 | -8,98% | 89,00 |
| 07.03.2025 | 501,50 | 501,50 | 492,00 | 492,00 | -2,01% | 76,00 |
| 06.03.2025 | 540,40 | 540,40 | 502,10 | 502,10 | -7,07% | 53,00 |
| 05.03.2025 | 551,50 | 552,30 | 530,50 | 540,30 | -1,39% | 67,00 |
| 04.03.2025 | 572,60 | 572,60 | 535,40 | 547,90 | -4,03% | 87,00 |
| 03.03.2025 | 580,10 | 587,90 | 570,90 | 570,90 | -0,07% | 57,00 |