412,800€
-7,66%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 416,98 | 420,35 | 406,25 | 413,80 | -7,44% | 36,00 |
| 19.03.2026 | 446,70 | 447,05 | 446,70 | 447,05 | -2,31% | 21,00 |
| 18.03.2026 | 453,90 | 459,05 | 453,90 | 457,60 | 0,30% | 16,00 |
| 17.03.2026 | 450,65 | 456,25 | 450,65 | 456,25 | -0,64% | 9,00 |
| 16.03.2026 | 450,70 | 459,20 | 448,95 | 459,20 | 2,80% | 20,00 |
| 13.03.2026 | 440,00 | 446,70 | 440,00 | 446,70 | 0,38% | 4,00 |
| 12.03.2026 | 440,00 | 447,25 | 440,00 | 445,00 | -1,86% | 50,00 |
| 11.03.2026 | 453,45 | 453,45 | 453,45 | 453,45 | -0,99% | - |
| 10.03.2026 | 464,65 | 464,65 | 458,00 | 458,00 | -4,04% | 5,00 |
| 09.03.2026 | 487,20 | 487,20 | 477,30 | 477,30 | 1,39% | 40,00 |
| 06.03.2026 | 472,60 | 482,60 | 470,75 | 470,75 | -0,89% | 26,00 |
| 05.03.2026 | 455,80 | 475,00 | 455,80 | 475,00 | 1,56% | 179,00 |
| 04.03.2026 | 441,90 | 468,10 | 441,90 | 467,70 | 8,15% | 52,00 |
| 03.03.2026 | 427,75 | 432,45 | 422,90 | 432,45 | -0,33% | 40,00 |
| 02.03.2026 | 427,15 | 433,90 | 427,15 | 433,90 | -0,28% | 66,00 |
| 27.02.2026 | 420,20 | 435,10 | 419,05 | 435,10 | 3,84% | 961,00 |
| 26.02.2026 | 394,35 | 419,00 | 394,35 | 419,00 | 6,89% | 162,00 |
| 25.02.2026 | 391,65 | 394,60 | 391,65 | 392,00 | -0,73% | 5,00 |
| 24.02.2026 | 395,10 | 399,15 | 393,20 | 394,90 | -1,52% | 27,00 |
| 23.02.2026 | 410,20 | 415,80 | 401,00 | 401,00 | -4,95% | 152,00 |
| 20.02.2026 | 410,85 | 424,75 | 408,85 | 421,90 | 2,15% | 472,00 |
| 19.02.2026 | 402,55 | 413,00 | 402,55 | 413,00 | 6,17% | 22,00 |
| 18.02.2026 | 388,50 | 389,00 | 388,50 | 389,00 | 1,66% | 10,00 |
| 17.02.2026 | 382,55 | 388,35 | 382,55 | 382,65 | -0,34% | 51,00 |
| 16.02.2026 | 384,30 | 385,00 | 383,95 | 383,95 | 0,48% | 22,00 |
| 13.02.2026 | 372,70 | 382,10 | 372,70 | 382,10 | 2,28% | 415,00 |
| 12.02.2026 | 408,70 | 413,70 | 372,25 | 373,60 | -9,40% | 70,00 |
| 11.02.2026 | 404,25 | 413,00 | 398,20 | 412,35 | 2,19% | 188,00 |
| 10.02.2026 | 345,70 | 405,60 | 345,70 | 403,50 | 13,97% | 104,00 |
| 09.02.2026 | 361,25 | 361,25 | 350,00 | 354,05 | 0,54% | 165,00 |
| 06.02.2026 | 352,40 | 360,15 | 348,90 | 352,15 | 1,05% | 86,00 |
| 05.02.2026 | 373,20 | 376,40 | 348,50 | 348,50 | -6,81% | 243,00 |
| 04.02.2026 | 398,40 | 398,40 | 373,95 | 373,95 | -8,06% | 120,00 |
| 03.02.2026 | 428,65 | 434,80 | 406,75 | 406,75 | -6,28% | 44,00 |
| 02.02.2026 | 413,80 | 434,00 | 413,80 | 434,00 | 3,42% | 282,00 |
| 30.01.2026 | 428,65 | 432,25 | 419,65 | 419,65 | 1,00% | 80,00 |
| 29.01.2026 | 421,95 | 421,95 | 415,50 | 415,50 | -2,22% | 2,00 |
| 28.01.2026 | 425,00 | 425,00 | 424,95 | 424,95 | -0,01% | 12,00 |
| 27.01.2026 | 429,75 | 435,85 | 425,00 | 425,00 | -3,49% | 82,00 |
| 26.01.2026 | 432,10 | 440,35 | 428,00 | 440,35 | 1,85% | 116,00 |
| 23.01.2026 | 430,80 | 441,75 | 426,30 | 432,35 | 1,11% | 659,00 |
| 22.01.2026 | 432,05 | 434,65 | 427,60 | 427,60 | -0,49% | 8,00 |
| 21.01.2026 | 431,05 | 431,05 | 429,30 | 429,70 | -0,95% | 262,00 |
| 20.01.2026 | 424,95 | 436,15 | 424,95 | 433,80 | 1,13% | 77,00 |
| 19.01.2026 | 429,15 | 430,90 | 428,95 | 428,95 | -1,59% | 11,00 |
| 16.01.2026 | 437,30 | 441,05 | 434,10 | 435,90 | -0,03% | 196,00 |
| 15.01.2026 | 453,30 | 466,00 | 436,05 | 436,05 | -2,01% | 55,00 |
| 14.01.2026 | 455,85 | 461,35 | 445,00 | 445,00 | -2,03% | 298,00 |
| 13.01.2026 | 451,00 | 454,80 | 449,70 | 454,20 | -0,29% | 196,00 |
| 12.01.2026 | 456,40 | 462,35 | 455,50 | 455,50 | -3,01% | 142,00 |
| 09.01.2026 | 472,10 | 472,10 | 469,65 | 469,65 | 0,34% | 7,00 |
| 08.01.2026 | 486,00 | 486,00 | 468,05 | 468,05 | -4,40% | 2,00 |
| 07.01.2026 | 488,10 | 491,30 | 486,85 | 489,60 | -0,49% | 49,00 |
| 06.01.2026 | 505,00 | 508,60 | 492,00 | 492,00 | -4,95% | 59,00 |
| 05.01.2026 | 492,30 | 517,60 | 492,10 | 517,60 | 5,09% | 21,00 |
| 02.01.2026 | 498,75 | 499,00 | 492,55 | 492,55 | 0,33% | 53,00 |
| 30.12.2025 | 489,50 | 497,00 | 489,50 | 490,95 | -0,03% | 35,00 |
| 29.12.2025 | 492,00 | 495,65 | 491,10 | 491,10 | -0,16% | 69,00 |
| 23.12.2025 | 490,35 | 491,90 | 490,35 | 491,90 | -0,45% | 20,00 |
| 22.12.2025 | 496,60 | 496,60 | 493,00 | 494,10 | 2,68% | 28,00 |
| 19.12.2025 | 479,25 | 481,20 | 479,25 | 481,20 | 0,08% | 20,00 |
| 18.12.2025 | 481,65 | 481,65 | 480,80 | 480,80 | -0,38% | 34,00 |
| 17.12.2025 | 492,95 | 500,70 | 482,65 | 482,65 | -0,89% | 38,00 |
| 16.12.2025 | 484,60 | 487,00 | 484,60 | 487,00 | -0,60% | 69,00 |
| 15.12.2025 | 509,10 | 509,10 | 488,70 | 489,95 | -4,77% | 37,00 |
| 12.12.2025 | 508,30 | 514,60 | 508,30 | 514,50 | -1,19% | 33,00 |
| 11.12.2025 | 514,80 | 520,70 | 514,30 | 520,70 | 0,23% | 450,00 |
| 10.12.2025 | 505,10 | 519,50 | 505,10 | 519,50 | 2,20% | 42,00 |
| 09.12.2025 | 493,05 | 508,30 | 489,10 | 508,30 | 3,40% | 162,00 |
| 08.12.2025 | 483,50 | 491,60 | 475,70 | 491,60 | 2,06% | 58,00 |
| 05.12.2025 | 480,20 | 481,70 | 478,75 | 481,70 | 0,72% | 23,00 |
| 04.12.2025 | 477,30 | 478,25 | 474,20 | 478,25 | 0,06% | 60,00 |
| 03.12.2025 | 495,25 | 495,25 | 477,95 | 477,95 | -3,80% | 94,00 |
| 02.12.2025 | 502,10 | 502,10 | 496,85 | 496,85 | -0,65% | 28,00 |
| 01.12.2025 | 510,80 | 514,20 | 499,05 | 500,10 | -2,76% | 53,00 |
| 28.11.2025 | 510,00 | 514,30 | 510,00 | 514,30 | -0,08% | 25,00 |
| 27.11.2025 | 507,90 | 514,70 | 507,30 | 514,70 | -0,19% | 47,00 |
| 26.11.2025 | 503,40 | 515,70 | 503,40 | 515,70 | 1,14% | 174,00 |
| 25.11.2025 | 506,00 | 527,00 | 506,00 | 509,90 | 1,88% | 323,00 |
| 24.11.2025 | 508,30 | 509,00 | 499,75 | 500,50 | -2,11% | 79,00 |
| 21.11.2025 | 503,30 | 511,30 | 503,20 | 511,30 | -0,14% | 90,00 |
| 20.11.2025 | 540,50 | 540,50 | 512,00 | 512,00 | -5,15% | 252,00 |
| 19.11.2025 | 547,90 | 547,90 | 539,80 | 539,80 | -3,43% | 70,00 |
| 18.11.2025 | 544,30 | 559,00 | 544,30 | 559,00 | 0,67% | 3,00 |
| 17.11.2025 | 547,20 | 555,30 | 547,20 | 555,30 | 2,19% | 53,00 |
| 14.11.2025 | 550,10 | 554,50 | 543,40 | 543,40 | -4,57% | 80,00 |
| 13.11.2025 | 556,20 | 569,40 | 556,20 | 569,40 | 2,93% | 32,00 |
| 12.11.2025 | 550,20 | 553,20 | 550,20 | 553,20 | 3,61% | 3,00 |
| 11.11.2025 | 536,30 | 536,30 | 533,90 | 533,90 | -0,11% | 10,00 |
| 10.11.2025 | 533,10 | 542,70 | 533,10 | 534,50 | 0,77% | 20,00 |
| 07.11.2025 | 534,00 | 534,00 | 530,40 | 530,40 | -1,34% | 3,00 |
| 06.11.2025 | 535,70 | 541,20 | 534,80 | 537,60 | -4,00% | 23,00 |
| 05.11.2025 | 545,20 | 561,50 | 545,20 | 560,00 | 1,50% | 11,00 |
| 04.11.2025 | 559,10 | 591,90 | 544,90 | 551,70 | -0,88% | 120,00 |
| 03.11.2025 | 565,40 | 572,80 | 556,60 | 556,60 | -1,83% | 58,00 |
| 31.10.2025 | 567,00 | 567,00 | 567,00 | 567,00 | -1,43% | - |
| 30.10.2025 | 569,90 | 575,20 | 569,40 | 575,20 | 0,28% | 61,00 |
| 29.10.2025 | 559,70 | 573,60 | 559,10 | 573,60 | 1,09% | 34,00 |
| 28.10.2025 | 561,40 | 570,10 | 561,40 | 567,40 | 0,51% | 70,00 |
| 27.10.2025 | 559,00 | 565,40 | 558,40 | 564,50 | 1,53% | 75,00 |