594,800€
4,22%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 593,75 | 609,30 | 590,20 | 594,80 | 4,22% | 4,00 |
| 02.09.2025 | 581,10 | 594,20 | 570,65 | 570,70 | -1,79% | 12,00 |
| 01.09.2025 | 581,45 | 586,30 | 579,55 | 581,10 | 0,43% | - |
| 29.08.2025 | 588,75 | 593,50 | 575,90 | 578,60 | -1,70% | 27,00 |
| 28.08.2025 | 594,35 | 599,10 | 583,75 | 588,60 | -0,74% | 113,00 |
| 27.08.2025 | 599,70 | 603,30 | 591,00 | 593,00 | -0,85% | - |
| 26.08.2025 | 596,35 | 601,65 | 584,30 | 598,10 | -0,08% | - |
| 25.08.2025 | 592,20 | 610,55 | 589,80 | 598,60 | 1,25% | - |
| 22.08.2025 | 594,45 | 598,20 | 589,05 | 591,20 | -0,55% | 4,00 |
| 21.08.2025 | 604,85 | 608,30 | 585,10 | 594,45 | -1,58% | 8,00 |
| 20.08.2025 | 613,40 | 618,30 | 589,85 | 604,00 | -2,21% | 162,00 |
| 19.08.2025 | 623,00 | 630,70 | 616,45 | 617,65 | -1,03% | 238,00 |
| 18.08.2025 | 627,50 | 636,15 | 620,15 | 624,05 | -0,17% | 19,00 |
| 15.08.2025 | 600,80 | 638,65 | 598,65 | 625,10 | 4,23% | - |
| 14.08.2025 | 591,90 | 607,55 | 588,50 | 599,75 | 0,96% | 60,00 |
| 13.08.2025 | 590,30 | 595,05 | 583,25 | 594,05 | 0,63% | 1,00 |
| 12.08.2025 | 593,65 | 600,15 | 578,55 | 590,35 | -0,65% | - |
| 11.08.2025 | 605,30 | 609,00 | 594,15 | 594,20 | -1,99% | 168,00 |
| 08.08.2025 | 590,15 | 615,15 | 587,35 | 606,25 | 2,82% | 27,00 |
| 07.08.2025 | 572,85 | 593,85 | 572,35 | 589,60 | 3,07% | 4,00 |
| 06.08.2025 | 562,05 | 572,45 | 555,30 | 572,05 | 2,42% | 31,00 |
| 05.08.2025 | 572,50 | 577,95 | 550,85 | 558,55 | -1,92% | 18,00 |
| 04.08.2025 | 546,05 | 584,05 | 544,80 | 569,50 | 4,99% | 137,00 |
| 01.08.2025 | 546,75 | 553,75 | 534,35 | 542,45 | -1,18% | 40,00 |
| 31.07.2025 | 568,65 | 579,55 | 546,45 | 548,95 | -3,50% | 18,00 |
| 30.07.2025 | 536,55 | 575,45 | 535,50 | 568,85 | 5,94% | 157,00 |
| 29.07.2025 | 602,15 | 602,40 | 533,15 | 536,95 | -11,28% | 134,00 |
| 28.07.2025 | 594,30 | 610,20 | 591,70 | 605,20 | 2,57% | 10,00 |
| 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 |