560,900€
-5,09%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 562,95 | 589,20 | 559,75 | 586,20 | 4,65% | - |
| 29.05.2025 | 592,00 | 595,00 | 557,65 | 560,15 | -4,76% | - |
| 28.05.2025 | 580,00 | 588,95 | 576,30 | 588,15 | 2,16% | 65,00 |
| 27.05.2025 | 581,60 | 591,00 | 575,70 | 575,70 | -1,00% | 80,00 |
| 26.05.2025 | 577,90 | 588,10 | 576,10 | 581,50 | 1,04% | 122,00 |
| 23.05.2025 | 558,60 | 580,40 | 547,20 | 575,50 | 1,97% | 6,00 |
| 22.05.2025 | 568,10 | 577,10 | 562,80 | 564,40 | -0,61% | - |
| 21.05.2025 | 578,15 | 585,55 | 562,80 | 567,85 | -2,21% | 18,00 |
| 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% | 15,00 |
| 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 |
| 28.02.2025 | 564,20 | 571,30 | 564,20 | 571,30 | -2,66% | 17,00 |
| 27.02.2025 | 573,10 | 586,90 | 573,10 | 586,90 | 2,28% | 4,00 |
| 26.02.2025 | 560,00 | 578,90 | 560,00 | 573,80 | -1,22% | 64,00 |
| 24.02.2025 | 579,70 | 589,00 | 569,90 | 580,90 | 0,16% | 56,00 |
| 21.02.2025 | 599,10 | 604,90 | 580,00 | 580,00 | -3,38% | 21,00 |
| 20.02.2025 | 611,40 | 611,40 | 593,30 | 600,30 | -1,96% | 8,00 |
| 19.02.2025 | 600,70 | 614,50 | 600,70 | 612,30 | 1,41% | 103,00 |
| 18.02.2025 | 614,50 | 614,50 | 603,80 | 603,80 | -1,40% | 4,00 |
| 17.02.2025 | 613,00 | 613,20 | 609,80 | 612,40 | 2,17% | 23,00 |
| 14.02.2025 | 618,10 | 622,90 | 596,80 | 599,40 | -3,10% | 105,00 |
| 13.02.2025 | 615,10 | 624,90 | 615,10 | 618,60 | 0,73% | 39,00 |
| 12.02.2025 | 600,10 | 621,40 | 600,10 | 614,10 | 2,06% | 20,00 |
| 11.02.2025 | 616,10 | 618,40 | 596,80 | 601,70 | -2,76% | 45,00 |
| 10.02.2025 | 608,40 | 620,00 | 607,20 | 618,80 | 2,23% | 42,00 |
| 07.02.2025 | 600,60 | 605,30 | 598,90 | 605,30 | 0,95% | 11,00 |
| 06.02.2025 | 599,00 | 606,60 | 598,20 | 599,60 | -0,10% | 52,00 |
| 05.02.2025 | 593,00 | 600,20 | 584,50 | 600,20 | 1,80% | 59,00 |
| 04.02.2025 | 547,00 | 589,60 | 547,00 | 589,60 | 10,64% | 56,00 |
| 03.02.2025 | 521,00 | 535,80 | 521,00 | 532,90 | 0,89% | 30,00 |
| 31.01.2025 | 528,20 | 536,50 | 528,20 | 528,20 | -0,64% | 18,00 |
| 30.01.2025 | 520,60 | 531,60 | 520,60 | 531,60 | 2,33% | 79,00 |
| 29.01.2025 | 507,50 | 519,50 | 507,50 | 519,50 | 1,74% | 91,00 |
| 28.01.2025 | 491,55 | 510,60 | 491,55 | 510,60 | 5,67% | 26,00 |
| 24.01.2025 | 476,85 | 483,70 | 476,85 | 483,20 | 1,00% | 99,00 |
| 23.01.2025 | 472,35 | 478,50 | 472,35 | 478,40 | -0,03% | 17,00 |
| 22.01.2025 | 483,90 | 483,90 | 478,05 | 478,55 | 3,05% | 134,00 |
| 21.01.2025 | 461,10 | 465,00 | 461,10 | 464,40 | 0,72% | 8,00 |
| 20.01.2025 | 470,20 | 474,45 | 461,10 | 461,10 | -2,11% | 59,00 |
| 17.01.2025 | 475,35 | 475,35 | 471,05 | 471,05 | -1,23% | 20,00 |
| 16.01.2025 | 477,10 | 482,70 | 476,90 | 476,90 | 0,54% | 43,00 |
| 15.01.2025 | 449,50 | 475,20 | 449,50 | 474,35 | 5,89% | 18,00 |
| 14.01.2025 | 447,15 | 453,40 | 447,15 | 447,95 | 0,52% | 4,00 |
| 13.01.2025 | 445,40 | 445,70 | 437,00 | 445,65 | -1,74% | 46,00 |
| 10.01.2025 | 462,05 | 464,55 | 453,55 | 453,55 | -2,22% | 8,00 |
| 09.01.2025 | 462,90 | 463,95 | 462,90 | 463,85 | -0,30% | 182,00 |
| 08.01.2025 | 447,35 | 465,25 | 447,35 | 465,25 | 3,84% | 23,00 |
| 07.01.2025 | 448,30 | 448,30 | 448,05 | 448,05 | 0,41% | 11,00 |
| 06.01.2025 | 453,10 | 453,10 | 445,00 | 446,20 | -1,36% | 56,00 |
| 03.01.2025 | 444,80 | 452,35 | 444,80 | 452,35 | 1,87% | 14,00 |