541,000€
-1,10%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 551,00 | 554,50 | 542,50 | 543,50 | -1,09% | - |
| 11.11.2026 | 539,50 | 549,50 | 537,50 | 549,50 | 1,29% | - |
| 10.11.2026 | 541,50 | 544,50 | 532,50 | 542,50 | 0,00% | 103,00 |
| 09.11.2026 | 543,50 | 545,50 | 526,00 | 542,50 | 0,28% | 2.060,00 |
| 06.11.2026 | 545,00 | 547,50 | 531,00 | 541,00 | -1,19% | 260,00 |
| 05.11.2026 | 559,00 | 565,00 | 543,50 | 547,50 | -2,06% | 446,00 |
| 04.11.2026 | 530,50 | 563,50 | 529,50 | 559,00 | 4,19% | 78,00 |
| 03.11.2026 | 529,50 | 537,50 | 520,50 | 536,50 | 1,13% | 450,00 |
| 02.11.2026 | 530,00 | 536,00 | 518,50 | 530,50 | -0,47% | - |
| 30.10.2026 | 495,00 | 533,50 | 494,75 | 533,00 | 6,92% | 737,00 |
| 29.10.2026 | 481,25 | 501,50 | 480,25 | 498,50 | 3,21% | 840,00 |
| 28.10.2026 | 497,50 | 499,25 | 481,25 | 483,00 | -3,01% | 920,00 |
| 27.10.2026 | 511,00 | 517,00 | 495,50 | 498,00 | -2,92% | 95,00 |
| 26.10.2026 | 519,50 | 521,50 | 505,50 | 513,00 | -1,16% | 3.700,00 |
| 23.10.2026 | 515,50 | 529,50 | 510,50 | 519,00 | -0,10% | 387,00 |
| 22.10.2026 | 466,00 | 524,50 | 455,75 | 519,50 | 11,18% | 726,00 |
| 21.10.2026 | 467,00 | 473,00 | 455,25 | 467,25 | -0,21% | - |
| 20.10.2026 | 462,00 | 476,75 | 460,00 | 468,25 | 1,13% | - |
| 19.10.2026 | 473,50 | 474,00 | 456,00 | 463,00 | -1,96% | - |
| 16.10.2026 | 476,25 | 476,75 | 464,75 | 472,25 | -0,79% | - |
| 15.10.2026 | 463,50 | 476,25 | 458,50 | 476,00 | 1,33% | 117,00 |
| 14.10.2026 | 470,00 | 478,75 | 462,00 | 469,75 | 0,16% | - |
| 13.10.2026 | 473,00 | 480,75 | 468,50 | 469,00 | -1,11% | - |
| 12.10.2026 | 473,50 | 478,00 | 470,75 | 474,25 | 0,37% | 475,00 |
| 09.10.2026 | 469,50 | 482,75 | 467,25 | 472,50 | 0,27% | 361,00 |
| 08.10.2026 | 457,00 | 471,25 | 456,00 | 471,25 | 2,72% | - |
| 07.10.2026 | 434,50 | 462,75 | 434,00 | 458,75 | 6,19% | 594,00 |
| 06.10.2026 | 430,75 | 437,25 | 425,25 | 432,00 | 0,29% | 116,00 |
| 05.10.2026 | 422,00 | 432,25 | 420,25 | 430,75 | 2,99% | 145,00 |
| 02.10.2026 | 436,50 | 440,00 | 418,25 | 418,25 | -4,24% | 1.610,00 |
| 01.10.2026 | 433,75 | 442,00 | 430,00 | 436,75 | 1,33% | 616,00 |
| 30.09.2026 | 435,50 | 438,25 | 429,00 | 431,00 | -0,98% | 368,00 |
| 29.09.2026 | 438,00 | 441,25 | 430,75 | 435,25 | -0,57% | - |
| 28.09.2026 | 447,00 | 450,25 | 437,25 | 437,75 | -2,18% | - |
| 25.09.2026 | 449,75 | 451,75 | 444,25 | 447,50 | -0,50% | 364,00 |
| 24.09.2026 | 446,00 | 450,25 | 442,75 | 449,75 | 0,33% | 144,00 |
| 23.09.2026 | 438,75 | 450,75 | 429,00 | 448,25 | 0,96% | 150,00 |
| 22.09.2026 | 451,00 | 454,50 | 433,50 | 444,00 | -1,50% | - |
| 21.09.2026 | 445,00 | 453,75 | 439,50 | 450,75 | 1,58% | - |
| 18.09.2026 | 462,50 | 463,50 | 442,75 | 443,75 | -3,69% | - |
| 17.09.2026 | 479,50 | 483,00 | 460,75 | 460,75 | -3,46% | - |
| 16.09.2026 | 483,50 | 489,00 | 476,25 | 477,25 | -1,34% | 150,00 |
| 15.09.2026 | 481,00 | 486,75 | 476,00 | 483,75 | 0,42% | - |
| 14.09.2026 | 452,50 | 485,75 | 452,50 | 481,75 | 6,29% | 96,00 |
| 11.09.2026 | 451,75 | 457,75 | 451,25 | 453,25 | 0,95% | - |
| 10.09.2026 | 449,75 | 456,25 | 439,00 | 449,00 | -0,17% | 1.334,00 |
| 09.09.2026 | 455,75 | 459,25 | 448,50 | 449,75 | -1,10% | - |
| 08.09.2026 | 467,00 | 468,25 | 453,00 | 454,75 | -3,04% | - |
| 07.09.2026 | 469,25 | 469,75 | 467,50 | 469,00 | 0,48% | 180,00 |
| 04.09.2026 | 481,00 | 485,00 | 465,75 | 466,75 | -3,11% | 1.615,00 |
| 03.09.2026 | 482,50 | 495,25 | 479,75 | 481,75 | -0,21% | 510,00 |
| 02.09.2026 | 468,75 | 486,75 | 464,75 | 482,75 | 2,77% | 106,00 |
| 01.09.2026 | 468,25 | 476,75 | 463,50 | 469,75 | 0,43% | 125,00 |
| 31.08.2026 | 471,50 | 477,50 | 465,25 | 467,75 | -1,06% | - |
| 28.08.2026 | 452,75 | 476,75 | 450,75 | 472,75 | 4,42% | 238,00 |
| 27.08.2026 | 470,00 | 471,25 | 449,50 | 452,75 | -4,13% | 165,00 |
| 26.08.2026 | 472,50 | 475,25 | 466,25 | 472,25 | -0,21% | 746,00 |
| 25.08.2026 | 462,75 | 474,75 | 456,25 | 473,25 | 2,60% | 262,00 |
| 24.08.2026 | 456,00 | 462,50 | 452,25 | 461,25 | 1,04% | 1.021,00 |
| 21.08.2026 | 457,50 | 462,75 | 449,00 | 456,50 | 0,05% | 114,00 |
| 20.08.2026 | 458,00 | 466,25 | 453,75 | 456,25 | -0,11% | 360,00 |
| 19.08.2026 | 447,75 | 464,50 | 440,25 | 456,75 | 2,35% | - |
| 18.08.2026 | 424,50 | 454,25 | 424,00 | 446,25 | 4,94% | - |
| 17.08.2026 | 444,00 | 444,50 | 423,75 | 425,25 | -4,17% | 180,00 |
| 14.08.2026 | 432,00 | 450,25 | 430,75 | 443,75 | 2,60% | - |
| 13.08.2026 | 425,00 | 433,25 | 419,50 | 432,50 | 2,00% | 27,00 |
| 12.08.2026 | 435,50 | 436,00 | 419,50 | 424,00 | -2,36% | - |
| 11.08.2026 | 442,00 | 448,50 | 430,75 | 434,25 | -2,03% | 26,00 |
| 10.08.2026 | 424,00 | 447,25 | 420,25 | 443,25 | 4,48% | - |
| 07.08.2026 | 412,75 | 427,25 | 411,50 | 424,25 | 2,91% | 48,00 |
| 06.08.2026 | 418,50 | 428,25 | 408,50 | 412,25 | -1,38% | 920,00 |
| 05.08.2026 | 417,25 | 437,75 | 414,75 | 418,00 | 0,72% | 980,00 |
| 04.08.2026 | 424,00 | 438,50 | 393,00 | 415,00 | -1,60% | 148,00 |
| 03.08.2026 | 434,25 | 444,00 | 420,25 | 421,75 | -2,77% | 191,00 |
| 31.07.2026 | 451,00 | 453,00 | 433,75 | 433,75 | -4,30% | 186,00 |
| 30.07.2026 | 458,50 | 459,50 | 443,50 | 453,25 | -0,22% | 357,00 |
| 29.07.2026 | 447,75 | 462,50 | 441,50 | 454,25 | 1,17% | 115,00 |
| 28.07.2026 | 432,50 | 450,75 | 432,50 | 449,00 | 3,16% | 140,00 |
| 27.07.2026 | 423,25 | 438,75 | 421,75 | 435,25 | 2,47% | 187,00 |
| 24.07.2026 | 410,75 | 428,00 | 410,25 | 424,75 | 2,97% | - |
| 23.07.2026 | 414,75 | 419,25 | 405,75 | 412,50 | -0,84% | 88,00 |
| 22.07.2026 | 432,50 | 435,00 | 415,75 | 416,00 | -3,87% | - |
| 21.07.2026 | 431,00 | 434,25 | 426,75 | 432,75 | 0,35% | 416,00 |
| 20.07.2026 | 418,50 | 434,25 | 414,25 | 431,25 | 3,23% | 360,00 |
| 17.07.2026 | 405,25 | 419,25 | 399,75 | 417,75 | 0,66% | - |
| 16.07.2026 | 423,75 | 427,75 | 412,75 | 415,00 | -1,95% | 43,00 |
| 15.07.2026 | 422,75 | 430,25 | 420,00 | 423,25 | 0,47% | 109,00 |
| 14.07.2026 | 423,00 | 425,75 | 412,00 | 421,25 | -0,12% | - |
| 13.07.2026 | 421,00 | 429,50 | 418,75 | 421,75 | 0,36% | 105,00 |
| 10.07.2026 | 423,00 | 431,00 | 417,25 | 420,25 | -1,18% | - |
| 09.07.2026 | 426,75 | 427,25 | 405,00 | 425,25 | 0,41% | 313,00 |
| 08.07.2026 | 432,00 | 432,50 | 422,50 | 423,50 | -2,14% | - |
| 07.07.2026 | 424,00 | 433,50 | 423,75 | 432,75 | 2,49% | 492,00 |
| 06.07.2026 | 427,25 | 427,75 | 416,25 | 422,25 | -1,34% | 1.047,00 |
| 03.07.2026 | 428,50 | 429,50 | 422,50 | 428,00 | 0,77% | - |
| 02.07.2026 | 414,50 | 428,25 | 408,75 | 424,75 | 2,35% | 1.058,00 |
| 01.07.2026 | 401,25 | 422,00 | 400,50 | 415,00 | 3,30% | 68,00 |
| 30.06.2026 | 407,50 | 408,75 | 398,25 | 401,75 | -0,62% | 1.337,00 |
| 29.06.2026 | 408,75 | 417,00 | 403,25 | 404,25 | 0,12% | - |
| 26.06.2026 | 385,00 | 409,75 | 384,75 | 403,75 | 3,99% | - |