513,000€
-0,89%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 597,40 | 605,70 | 597,40 | 604,10 | 1,41% | 10,00 |
| 01.10.2025 | 588,20 | 608,80 | 588,20 | 595,70 | 0,03% | 27,00 |
| 30.09.2025 | 606,10 | 607,90 | 579,00 | 595,50 | -3,73% | 14,00 |
| 29.09.2025 | 610,10 | 619,50 | 610,10 | 618,60 | 1,76% | 3,00 |
| 26.09.2025 | 607,40 | 607,90 | 607,40 | 607,90 | -1,03% | - |
| 25.09.2025 | 601,10 | 614,20 | 601,10 | 614,20 | 1,64% | - |
| 24.09.2025 | 607,50 | 607,50 | 603,90 | 604,30 | -0,56% | 7,00 |
| 23.09.2025 | 623,80 | 623,80 | 607,70 | 607,70 | -2,60% | - |
| 22.09.2025 | 623,90 | 623,90 | 623,90 | 623,90 | 0,43% | - |
| 19.09.2025 | 621,20 | 621,20 | 621,20 | 621,20 | 3,40% | - |
| 18.09.2025 | 600,80 | 600,80 | 600,80 | 600,80 | 1,59% | - |
| 17.09.2025 | 591,40 | 591,40 | 591,40 | 591,40 | -0,69% | - |
| 16.09.2025 | 595,50 | 595,50 | 595,50 | 595,50 | -0,17% | - |
| 15.09.2025 | 592,10 | 599,60 | 592,10 | 596,50 | 1,24% | 2,00 |
| 12.09.2025 | 587,10 | 589,20 | 587,10 | 589,20 | 0,34% | 2,00 |
| 11.09.2025 | 600,10 | 600,40 | 578,20 | 587,20 | -1,67% | 48,00 |
| 10.09.2025 | 612,90 | 612,90 | 597,20 | 597,20 | -2,48% | 115,00 |
| 09.09.2025 | 608,20 | 612,40 | 608,20 | 612,40 | 0,67% | - |
| 08.09.2025 | 602,30 | 608,40 | 602,30 | 608,30 | 0,85% | 15,00 |
| 05.09.2025 | 603,50 | 604,30 | 603,00 | 603,20 | 0,63% | 2,00 |
| 04.09.2025 | 596,40 | 599,40 | 596,30 | 599,40 | 0,77% | 31,00 |
| 03.09.2025 | 591,80 | 602,70 | 591,80 | 594,80 | 4,22% | 2,00 |
| 02.09.2025 | 579,90 | 579,90 | 570,70 | 570,70 | -1,79% | 12,00 |
| 01.09.2025 | 580,60 | 581,10 | 580,60 | 581,10 | 0,43% | - |
| 29.08.2025 | 587,10 | 587,80 | 578,60 | 578,60 | -1,18% | 27,00 |
| 28.08.2025 | 593,10 | 597,40 | 585,50 | 585,50 | -1,26% | 113,00 |
| 27.08.2025 | 593,00 | 593,00 | 593,00 | 593,00 | -1,36% | - |
| 25.08.2025 | 589,80 | 601,20 | 589,80 | 601,20 | 1,85% | - |
| 22.08.2025 | 592,40 | 592,40 | 590,30 | 590,30 | -1,04% | 2,00 |
| 21.08.2025 | 602,10 | 604,50 | 591,10 | 596,50 | -1,27% | 8,00 |
| 20.08.2025 | 613,10 | 613,10 | 600,90 | 604,20 | -2,33% | 82,00 |
| 19.08.2025 | 621,50 | 631,00 | 618,60 | 618,60 | -0,88% | 234,00 |
| 18.08.2025 | 625,10 | 629,20 | 624,10 | 624,10 | 4,28% | 20,00 |
| 16.08.2025 | 598,50 | 598,50 | 598,50 | 598,50 | -0,91% | - |
| 14.08.2025 | 590,30 | 604,00 | 590,30 | 604,00 | 2,55% | 60,00 |
| 13.08.2025 | 588,40 | 589,00 | 588,40 | 589,00 | 0,02% | 1,00 |
| 12.08.2025 | 594,80 | 594,80 | 586,90 | 588,90 | -2,73% | 4,00 |
| 08.08.2025 | 588,50 | 605,40 | 588,50 | 605,40 | 3,31% | 17,00 |
| 07.08.2025 | 570,60 | 586,00 | 570,60 | 586,00 | 2,84% | 4,00 |
| 06.08.2025 | 558,40 | 569,80 | 558,40 | 569,80 | -0,96% | 27,00 |
| 05.08.2025 | 570,40 | 575,30 | 570,40 | 575,30 | 0,47% | 18,00 |
| 04.08.2025 | 544,10 | 579,70 | 544,10 | 572,60 | 5,70% | 131,00 |
| 01.08.2025 | 545,10 | 545,10 | 541,70 | 541,70 | -1,97% | 29,00 |
| 31.07.2025 | 572,00 | 572,00 | 551,10 | 552,60 | -3,51% | 108,00 |
| 30.07.2025 | 537,00 | 572,70 | 537,00 | 572,70 | 6,25% | 155,00 |
| 29.07.2025 | 606,00 | 606,00 | 538,00 | 539,00 | -10,60% | 129,00 |
| 28.07.2025 | 592,10 | 602,90 | 592,10 | 602,90 | 2,00% | 5,00 |
| 25.07.2025 | 580,10 | 591,10 | 580,10 | 591,10 | 0,92% | 13,00 |
| 24.07.2025 | 578,20 | 585,70 | 578,20 | 585,70 | 2,43% | 80,00 |
| 23.07.2025 | 575,20 | 575,20 | 569,30 | 571,80 | -1,09% | 66,00 |