426,750€
-3,89%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 443,50 | 445,75 | 424,75 | 426,75 | -3,78% | 120,00 |
| 28.05.2026 | 441,00 | 453,50 | 438,25 | 443,50 | 0,62% | 375,00 |
| 27.05.2026 | 453,75 | 454,75 | 440,50 | 440,75 | -3,19% | 694,00 |
| 26.05.2026 | 448,25 | 458,50 | 440,50 | 455,25 | 1,05% | 594,00 |
| 25.05.2026 | 441,50 | 453,50 | 429,00 | 450,50 | 0,61% | 1.830,00 |
| 22.05.2026 | 422,50 | 460,00 | 421,50 | 447,75 | 6,16% | 1.130,00 |
| 21.05.2026 | 373,25 | 440,25 | 365,25 | 421,75 | 13,15% | 84,00 |
| 20.05.2026 | 381,75 | 382,75 | 370,25 | 372,75 | -1,97% | 45,00 |
| 19.05.2026 | 380,25 | 387,00 | 374,75 | 380,25 | -0,07% | 479,00 |
| 18.05.2026 | 374,25 | 389,75 | 370,75 | 380,50 | 1,26% | 1.873,00 |
| 15.05.2026 | 370,25 | 384,25 | 367,75 | 375,75 | 1,42% | 3.000,00 |
| 14.05.2026 | 368,25 | 377,25 | 364,25 | 370,50 | 0,61% | 1.602,00 |
| 13.05.2026 | 370,00 | 374,00 | 361,75 | 368,25 | -0,14% | 149,00 |
| 12.05.2026 | 355,00 | 375,75 | 354,50 | 368,75 | 3,51% | 536,00 |
| 11.05.2026 | 356,00 | 363,25 | 350,75 | 356,25 | 0,42% | 187,00 |
| 08.05.2026 | 366,25 | 366,50 | 353,25 | 354,75 | -2,61% | - |
| 07.05.2026 | 362,25 | 372,25 | 359,75 | 364,25 | 0,62% | 492,00 |
| 06.05.2026 | 358,25 | 363,25 | 350,25 | 362,00 | 0,98% | 819,00 |
| 05.05.2026 | 375,50 | 377,25 | 353,75 | 358,50 | -4,34% | 431,00 |
| 04.05.2026 | 376,75 | 380,50 | 370,75 | 374,75 | -1,51% | 976,00 |
| 30.04.2026 | 378,50 | 382,50 | 371,25 | 380,50 | 0,00% | 598,00 |
| 29.04.2026 | 372,00 | 386,25 | 369,00 | 380,50 | 2,70% | 1.022,00 |
| 28.04.2026 | 423,25 | 430,00 | 359,75 | 370,50 | -12,41% | 4.945,00 |
| 27.04.2026 | 442,50 | 442,50 | 417,75 | 423,00 | -4,30% | - |
| 24.04.2026 | 440,50 | 444,50 | 432,75 | 442,00 | 0,17% | 68,00 |
| 23.04.2026 | 442,50 | 445,75 | 429,75 | 441,25 | -1,18% | - |
| 22.04.2026 | 446,25 | 451,75 | 434,25 | 446,50 | 0,17% | 50,00 |
| 21.04.2026 | 457,00 | 459,75 | 445,25 | 445,75 | -2,09% | 240,00 |
| 20.04.2026 | 453,50 | 458,00 | 450,25 | 455,25 | -0,05% | 1.500,00 |
| 17.04.2026 | 441,75 | 457,25 | 441,75 | 455,50 | 0,94% | 648,00 |
| 16.04.2026 | 452,00 | 461,00 | 450,00 | 451,25 | 0,22% | - |
| 15.04.2026 | 433,25 | 455,50 | 433,00 | 450,25 | 3,80% | 208,00 |
| 14.04.2026 | 428,50 | 437,50 | 425,50 | 433,75 | 1,17% | 270,00 |
| 13.04.2026 | 403,75 | 428,75 | 403,25 | 428,75 | 1,96% | 1.915,00 |
| 10.04.2026 | 416,25 | 423,75 | 399,75 | 420,50 | 1,69% | - |
| 09.04.2026 | 414,50 | 420,50 | 408,25 | 413,50 | -0,12% | - |
| 08.04.2026 | 422,75 | 425,25 | 411,75 | 414,00 | -0,66% | 130,00 |
| 07.04.2026 | 419,75 | 423,50 | 411,75 | 416,75 | -1,68% | - |
| 02.04.2026 | 404,00 | 425,27 | 401,55 | 423,88 | 4,44% | - |
| 01.04.2026 | 421,40 | 424,27 | 400,30 | 405,85 | -3,24% | 90,00 |
| 31.03.2026 | 416,98 | 423,08 | 413,40 | 419,45 | 1,21% | - |
| 30.03.2026 | 410,35 | 419,45 | 406,40 | 414,42 | 1,09% | 1.200,00 |
| 27.03.2026 | 416,38 | 416,67 | 403,63 | 409,95 | -1,33% | 201,00 |
| 26.03.2026 | 408,83 | 420,13 | 404,48 | 415,48 | 1,57% | 4.700,00 |
| 25.03.2026 | 418,60 | 425,92 | 405,35 | 409,05 | -2,34% | 321,00 |
| 24.03.2026 | 424,33 | 428,65 | 408,30 | 418,85 | -1,49% | - |
| 23.03.2026 | 405,20 | 426,25 | 404,20 | 425,20 | 3,15% | 139,00 |
| 20.03.2026 | 418,05 | 420,20 | 406,48 | 412,23 | -1,62% | 18,00 |
| 19.03.2026 | 450,98 | 454,88 | 415,80 | 419,00 | -6,94% | 228,00 |
| 18.03.2026 | 457,38 | 461,73 | 446,10 | 450,25 | -1,17% | 4.058,00 |
| 17.03.2026 | 455,60 | 469,48 | 450,58 | 455,60 | 0,15% | 166,00 |
| 16.03.2026 | 454,92 | 457,92 | 446,98 | 454,90 | 0,83% | 62,00 |
| 13.03.2026 | 442,30 | 452,67 | 441,42 | 451,17 | 1,99% | - |
| 12.03.2026 | 443,02 | 457,35 | 441,67 | 442,38 | -0,42% | - |
| 11.03.2026 | 456,20 | 463,23 | 444,23 | 444,23 | -2,83% | - |
| 10.03.2026 | 467,77 | 471,85 | 454,48 | 457,15 | -2,28% | 187,00 |
| 09.03.2026 | 483,33 | 492,35 | 467,83 | 467,83 | -4,03% | 748,00 |
| 06.03.2026 | 478,08 | 489,90 | 469,50 | 487,48 | 2,43% | - |
| 05.03.2026 | 460,70 | 477,70 | 457,50 | 475,92 | 3,72% | - |
| 04.03.2026 | 444,15 | 466,55 | 442,60 | 458,85 | 2,50% | 498,00 |
| 03.03.2026 | 429,90 | 455,55 | 423,65 | 447,67 | 3,21% | 1.385,00 |
| 02.03.2026 | 430,20 | 440,58 | 426,50 | 433,75 | -0,42% | 1.379,00 |
| 27.02.2026 | 417,10 | 436,13 | 411,70 | 435,58 | 3,72% | 617,00 |
| 26.02.2026 | 391,30 | 422,75 | 390,88 | 419,95 | 7,05% | 60,00 |
| 25.02.2026 | 395,55 | 399,50 | 385,30 | 392,30 | -0,77% | 265,00 |
| 24.02.2026 | 398,65 | 408,20 | 386,33 | 395,33 | -0,37% | 716,00 |
| 23.02.2026 | 417,02 | 417,42 | 395,60 | 396,80 | -4,69% | - |
| 20.02.2026 | 415,17 | 422,33 | 410,02 | 416,33 | 0,93% | 658,00 |
| 19.02.2026 | 407,33 | 418,75 | 404,15 | 412,48 | 1,79% | 382,00 |
| 18.02.2026 | 391,48 | 411,95 | 389,58 | 405,23 | 3,74% | - |
| 17.02.2026 | 386,77 | 399,35 | 382,63 | 390,60 | 0,92% | 279,00 |
| 16.02.2026 | 388,75 | 390,60 | 384,65 | 387,02 | 0,27% | 764,00 |
| 13.02.2026 | 375,48 | 389,02 | 374,42 | 386,00 | 3,14% | 202,00 |
| 12.02.2026 | 413,80 | 414,40 | 369,27 | 374,25 | -8,81% | 540,00 |
| 11.02.2026 | 402,67 | 424,23 | 398,65 | 410,40 | 2,50% | 2.489,00 |
| 10.02.2026 | 347,42 | 416,42 | 347,38 | 400,40 | 15,02% | 632,00 |
| 09.02.2026 | 359,08 | 361,40 | 344,55 | 348,10 | -2,57% | 454,00 |
| 06.02.2026 | 350,27 | 360,58 | 345,58 | 357,30 | 2,00% | 320,00 |
| 05.02.2026 | 376,00 | 386,27 | 343,58 | 350,30 | -6,19% | 528,00 |
| 04.02.2026 | 401,95 | 403,75 | 372,08 | 373,40 | -6,46% | 423,00 |
| 03.02.2026 | 432,45 | 433,20 | 393,27 | 399,20 | -7,44% | 731,00 |
| 02.02.2026 | 414,95 | 434,00 | 414,63 | 431,27 | 2,22% | 329,00 |
| 30.01.2026 | 425,98 | 432,10 | 420,25 | 421,90 | 0,17% | - |
| 29.01.2026 | 426,27 | 427,70 | 413,70 | 421,17 | -1,12% | 401,00 |
| 28.01.2026 | 428,13 | 434,70 | 424,55 | 425,92 | 0,13% | 335,00 |
| 27.01.2026 | 434,20 | 434,65 | 422,98 | 425,38 | -1,33% | 488,00 |
| 26.01.2026 | 432,38 | 437,77 | 430,40 | 431,10 | -0,35% | 52,00 |
| 23.01.2026 | 432,63 | 439,85 | 430,80 | 432,60 | 1,91% | 344,00 |
| 22.01.2026 | 430,85 | 439,92 | 418,63 | 424,48 | -1,16% | 383,00 |
| 21.01.2026 | 432,30 | 436,60 | 423,95 | 429,48 | -1,54% | 68,00 |
| 20.01.2026 | 427,20 | 438,52 | 423,80 | 436,17 | 1,55% | 120,00 |
| 19.01.2026 | 426,27 | 433,10 | 424,98 | 429,50 | -1,24% | 525,00 |
| 16.01.2026 | 441,13 | 442,67 | 432,00 | 434,90 | -0,65% | 192,00 |
| 15.01.2026 | 453,23 | 471,58 | 435,67 | 437,75 | -3,64% | 56,00 |
| 14.01.2026 | 452,77 | 463,05 | 443,88 | 454,30 | -1,08% | 1.052,00 |
| 13.01.2026 | 453,30 | 462,40 | 452,48 | 459,27 | 1,11% | 85,00 |
| 12.01.2026 | 457,52 | 462,85 | 454,17 | 454,23 | -1,62% | 346,00 |
| 09.01.2026 | 475,83 | 477,05 | 460,85 | 461,70 | -2,80% | 408,00 |
| 08.01.2026 | 485,20 | 488,20 | 467,08 | 475,00 | -2,39% | 280,00 |
| 07.01.2026 | 489,02 | 495,98 | 484,73 | 486,65 | -0,50% | - |