549,500€
0,71%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 550,25 | 556,35 | 543,00 | 549,50 | 0,71% | 55,00 |
| 14.11.2025 | 553,85 | 563,15 | 544,50 | 545,60 | -4,70% | - |
| 13.11.2025 | 558,45 | 574,95 | 547,40 | 572,50 | 2,07% | 8,00 |
| 12.11.2025 | 555,55 | 564,80 | 545,40 | 560,90 | 1,85% | - |
| 11.11.2025 | 538,50 | 553,75 | 534,30 | 550,70 | 2,76% | 11,00 |
| 10.11.2025 | 533,50 | 542,00 | 532,95 | 535,90 | 1,06% | - |
| 07.11.2025 | 537,80 | 538,25 | 525,00 | 530,30 | -1,04% | 12,00 |
| 06.11.2025 | 536,75 | 549,75 | 530,85 | 535,90 | -0,22% | 24,00 |
| 05.11.2025 | 543,95 | 566,45 | 537,10 | 537,10 | -0,61% | 35,00 |
| 04.11.2025 | 552,55 | 604,25 | 526,30 | 540,40 | -3,05% | 23,00 |
| 03.11.2025 | 565,50 | 574,70 | 556,00 | 557,40 | -1,85% | 36,00 |
| 31.10.2025 | 570,25 | 579,45 | 565,15 | 567,90 | -1,56% | - |
| 30.10.2025 | 569,60 | 580,10 | 564,95 | 576,90 | 0,92% | 19,00 |
| 29.10.2025 | 566,55 | 577,70 | 559,00 | 571,65 | 1,59% | - |
| 28.10.2025 | 563,40 | 574,25 | 558,80 | 562,70 | -0,58% | 6,00 |
| 27.10.2025 | 558,90 | 568,30 | 551,00 | 566,00 | 1,66% | 134,00 |
| 24.10.2025 | 583,65 | 585,50 | 555,40 | 556,75 | -4,26% | - |
| 23.10.2025 | 582,95 | 596,90 | 575,00 | 581,50 | 0,50% | 3,00 |
| 22.10.2025 | 587,15 | 591,90 | 565,55 | 578,60 | -1,26% | - |
| 21.10.2025 | 580,90 | 599,65 | 579,95 | 586,00 | 1,33% | 17,00 |
| 20.10.2025 | 578,20 | 585,20 | 573,70 | 578,30 | 3,79% | 240,00 |
| 17.10.2025 | 565,85 | 579,05 | 555,20 | 557,20 | -2,49% | 16,00 |
| 16.10.2025 | 576,95 | 582,30 | 565,95 | 571,40 | -1,79% | 26,00 |
| 15.10.2025 | 591,15 | 594,60 | 576,20 | 581,80 | -0,46% | 7,00 |
| 14.10.2025 | 594,50 | 604,35 | 582,85 | 584,50 | -2,19% | 608,00 |
| 13.10.2025 | 588,50 | 600,60 | 585,35 | 597,60 | 0,93% | 87,00 |
| 10.10.2025 | 582,15 | 594,40 | 576,60 | 592,10 | 2,09% | - |
| 09.10.2025 | 579,15 | 589,35 | 575,35 | 580,00 | -0,05% | 10,00 |
| 08.10.2025 | 586,65 | 597,75 | 579,30 | 580,30 | -0,03% | - |
| 07.10.2025 | 588,60 | 589,90 | 574,90 | 580,50 | 0,36% | 20,00 |
| 06.10.2025 | 585,40 | 596,35 | 576,85 | 578,40 | -0,36% | 16,00 |
| 03.10.2025 | 605,15 | 605,30 | 579,55 | 580,50 | -3,91% | 7,00 |
| 02.10.2025 | 599,70 | 611,90 | 593,80 | 604,10 | 1,41% | 20,00 |
| 01.10.2025 | 590,40 | 614,45 | 586,90 | 595,70 | 0,03% | 49,00 |
| 30.09.2025 | 610,50 | 611,05 | 576,50 | 595,50 | -3,73% | 14,00 |
| 29.09.2025 | 611,85 | 630,65 | 608,80 | 618,60 | 1,76% | 9,00 |
| 26.09.2025 | 609,80 | 614,70 | 602,40 | 607,90 | -1,03% | - |
| 25.09.2025 | 603,25 | 617,40 | 595,30 | 614,20 | 1,64% | - |
| 24.09.2025 | 610,25 | 613,15 | 595,65 | 604,30 | -0,56% | 14,00 |
| 23.09.2025 | 626,70 | 628,25 | 606,70 | 607,70 | -2,71% | - |
| 22.09.2025 | 624,80 | 628,45 | 617,55 | 624,60 | -0,42% | - |
| 19.09.2025 | 623,45 | 629,25 | 619,40 | 627,25 | 1,23% | - |
| 18.09.2025 | 603,30 | 632,80 | 594,10 | 619,60 | 3,84% | - |
| 17.09.2025 | 593,80 | 600,40 | 581,05 | 596,70 | 0,44% | - |
| 16.09.2025 | 598,00 | 607,35 | 585,95 | 594,10 | -0,40% | - |
| 15.09.2025 | 594,30 | 604,90 | 588,95 | 596,50 | 1,24% | 6,00 |
| 12.09.2025 | 589,25 | 594,85 | 584,55 | 589,20 | 0,34% | 2,00 |
| 11.09.2025 | 602,50 | 603,75 | 577,20 | 587,20 | -1,67% | 78,00 |
| 10.09.2025 | 615,55 | 617,90 | 597,20 | 597,20 | -2,48% | 115,00 |
| 09.09.2025 | 610,80 | 617,90 | 605,60 | 612,40 | 0,67% | - |
| 08.09.2025 | 604,55 | 613,15 | 601,75 | 608,30 | 0,85% | 30,00 |
| 05.09.2025 | 605,45 | 611,35 | 588,55 | 603,20 | -0,16% | 4,00 |
| 04.09.2025 | 598,70 | 607,95 | 595,65 | 604,15 | 1,57% | 31,00 |
| 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 |