420,250€
-1,00%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 402,75 | 402,75 | 387,25 | 388,25 | -3,12% | - |
| 24.06.2026 | 403,25 | 408,50 | 396,00 | 400,75 | 0,19% | 22,00 |
| 23.06.2026 | 400,75 | 410,25 | 399,25 | 400,00 | -0,56% | - |
| 22.06.2026 | 407,75 | 408,75 | 390,75 | 402,25 | -1,41% | 340,00 |
| 19.06.2026 | 406,75 | 410,50 | 402,00 | 408,00 | -0,49% | 900,00 |
| 18.06.2026 | 400,25 | 412,75 | 393,25 | 410,00 | 3,40% | 368,00 |
| 17.06.2026 | 405,75 | 407,00 | 393,75 | 396,50 | -2,04% | 77,00 |
| 16.06.2026 | 413,75 | 416,00 | 398,25 | 404,75 | -2,29% | 236,00 |
| 15.06.2026 | 418,50 | 422,00 | 411,25 | 414,25 | -0,48% | 630,00 |
| 12.06.2026 | 420,00 | 424,50 | 407,00 | 416,25 | -0,83% | 32,00 |
| 11.06.2026 | 437,00 | 437,50 | 419,00 | 419,75 | -3,73% | 132,00 |
| 10.06.2026 | 427,25 | 443,75 | 422,75 | 436,00 | 1,45% | 292,00 |
| 09.06.2026 | 434,75 | 438,00 | 424,00 | 429,75 | -1,55% | - |
| 08.06.2026 | 430,75 | 446,50 | 426,75 | 436,50 | 1,22% | 266,00 |
| 05.06.2026 | 421,25 | 432,50 | 419,75 | 431,25 | 1,59% | - |
| 04.06.2026 | 417,25 | 436,00 | 416,75 | 424,50 | 1,19% | 526,00 |
| 03.06.2026 | 431,25 | 432,50 | 414,75 | 419,50 | -2,67% | 157,00 |
| 02.06.2026 | 430,50 | 435,75 | 422,75 | 431,00 | -1,32% | 1.340,00 |
| 01.06.2026 | 428,50 | 440,50 | 425,25 | 436,75 | 2,34% | 283,00 |
| 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% | - |