509,350€
-2,18%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 578,40 | 578,70 | 556,00 | 556,00 | -6,38% | 55,00 |
| 23.10.2025 | 579,80 | 593,90 | 579,80 | 593,90 | 4,19% | 46,00 |
| 22.10.2025 | 590,80 | 592,20 | 570,00 | 570,00 | -4,25% | 16,00 |
| 21.10.2025 | 578,10 | 595,30 | 578,10 | 595,30 | 3,58% | 43,00 |
| 20.10.2025 | 573,50 | 574,80 | 573,50 | 574,70 | 0,56% | 27,00 |
| 17.10.2025 | 562,20 | 571,50 | 562,20 | 571,50 | 1,01% | 29,00 |
| 16.10.2025 | 572,80 | 577,90 | 565,80 | 565,80 | -4,75% | 47,00 |
| 15.10.2025 | 594,00 | 594,00 | 594,00 | 594,00 | 0,25% | 14,00 |
| 14.10.2025 | 592,30 | 593,30 | 585,30 | 592,50 | 0,07% | 1.522,00 |
| 13.10.2025 | 585,00 | 592,10 | 585,00 | 592,10 | 1,02% | 60,00 |
| 10.10.2025 | 579,70 | 586,10 | 579,70 | 586,10 | 1,02% | 3,00 |
| 09.10.2025 | 577,00 | 584,20 | 577,00 | 580,20 | -0,75% | 76,00 |
| 08.10.2025 | 583,00 | 584,60 | 583,00 | 584,60 | 0,43% | 28,00 |
| 07.10.2025 | 588,70 | 588,70 | 574,40 | 582,10 | -0,77% | 45,00 |
| 06.10.2025 | 579,00 | 590,00 | 579,00 | 586,60 | -2,66% | 109,00 |
| 03.10.2025 | 602,80 | 602,80 | 602,60 | 602,60 | -0,82% | 25,00 |
| 02.10.2025 | 594,40 | 607,60 | 594,40 | 607,60 | 2,34% | 17,00 |
| 01.10.2025 | 589,40 | 596,40 | 589,40 | 593,70 | 2,05% | 210,00 |
| 30.09.2025 | 605,70 | 605,70 | 577,50 | 581,80 | -5,93% | 19,00 |
| 29.09.2025 | 608,80 | 618,50 | 608,80 | 618,50 | 1,88% | 3,00 |
| 26.09.2025 | 607,20 | 613,80 | 607,00 | 607,10 | -0,57% | 7,00 |
| 25.09.2025 | 600,70 | 610,60 | 599,60 | 610,60 | 2,74% | 4,00 |
| 24.09.2025 | 606,70 | 614,30 | 594,30 | 594,30 | -4,73% | 70,00 |
| 23.09.2025 | 622,70 | 629,10 | 622,70 | 623,80 | 1,09% | 163,00 |
| 22.09.2025 | 622,90 | 622,90 | 617,10 | 617,10 | -1,03% | 10,00 |
| 19.09.2025 | 626,50 | 626,50 | 620,30 | 623,50 | 0,45% | 15,00 |
| 18.09.2025 | 597,10 | 631,70 | 597,10 | 620,70 | 6,45% | 76,00 |
| 17.09.2025 | 591,30 | 591,30 | 583,10 | 583,10 | -3,56% | 45,00 |
| 16.09.2025 | 593,60 | 604,60 | 593,60 | 604,60 | 0,25% | 8,00 |
| 15.09.2025 | 591,50 | 603,10 | 590,10 | 603,10 | 2,85% | 13,00 |
| 12.09.2025 | 585,60 | 587,40 | 584,70 | 586,40 | -0,71% | 54,00 |
| 11.09.2025 | 602,35 | 604,15 | 589,00 | 590,60 | -2,19% | 3,00 |
| 10.09.2025 | 611,80 | 611,80 | 603,80 | 603,80 | -1,95% | 1,00 |
| 09.09.2025 | 610,05 | 615,80 | 607,00 | 615,80 | 1,02% | 21,00 |
| 08.09.2025 | 603,85 | 609,60 | 600,80 | 609,60 | 0,69% | 5,00 |
| 05.09.2025 | 600,40 | 606,60 | 592,30 | 605,40 | 0,72% | 17,00 |
| 04.09.2025 | 601,60 | 605,00 | 601,10 | 601,10 | 0,13% | 58,00 |
| 03.09.2025 | 590,10 | 600,30 | 589,80 | 600,30 | 2,51% | 30,00 |
| 02.09.2025 | 585,60 | 585,60 | 585,60 | 585,60 | 0,12% | 6,00 |
| 01.09.2025 | 579,10 | 584,90 | 578,90 | 584,90 | 0,79% | 37,00 |
| 29.08.2025 | 586,10 | 591,80 | 580,30 | 580,30 | -1,59% | 71,00 |
| 28.08.2025 | 592,00 | 598,60 | 589,70 | 589,70 | -2,38% | 3,00 |
| 27.08.2025 | 596,40 | 604,10 | 596,40 | 604,10 | 1,58% | 3,00 |
| 26.08.2025 | 593,70 | 594,70 | 593,70 | 594,70 | -1,16% | 5,00 |
| 25.08.2025 | 589,30 | 604,00 | 589,30 | 601,70 | 0,79% | 65,00 |
| 22.08.2025 | 591,90 | 597,00 | 591,90 | 597,00 | -0,73% | 14,00 |
| 21.08.2025 | 601,10 | 601,40 | 601,10 | 601,40 | 0,23% | 126,00 |
| 20.08.2025 | 614,10 | 620,50 | 597,50 | 600,00 | -3,69% | 57,00 |
| 19.08.2025 | 620,80 | 626,20 | 620,80 | 623,00 | 0,02% | 125,00 |
| 18.08.2025 | 623,20 | 623,20 | 622,90 | 622,90 | -0,92% | 8,00 |
| 15.08.2025 | 596,20 | 628,70 | 596,20 | 628,70 | 6,89% | 79,00 |
| 14.08.2025 | 590,60 | 590,60 | 588,20 | 588,20 | 0,10% | 270,00 |
| 13.08.2025 | 593,10 | 593,10 | 587,60 | 587,60 | -0,15% | 11,00 |
| 12.08.2025 | 590,50 | 596,60 | 588,50 | 588,50 | -1,36% | 17,00 |
| 11.08.2025 | 602,20 | 610,50 | 596,60 | 596,60 | -2,16% | 22,00 |
| 08.08.2025 | 587,10 | 609,80 | 587,10 | 609,80 | 3,85% | 135,00 |
| 07.08.2025 | 568,90 | 587,20 | 568,90 | 587,20 | 3,14% | 63,00 |
| 06.08.2025 | 556,90 | 569,30 | 556,90 | 569,30 | 1,07% | 43,00 |
| 05.08.2025 | 568,10 | 573,60 | 563,30 | 563,30 | -2,58% | 67,00 |
| 04.08.2025 | 548,40 | 583,20 | 548,40 | 578,20 | 4,50% | 220,00 |
| 01.08.2025 | 544,60 | 553,30 | 530,10 | 553,30 | 0,40% | 53,00 |
| 31.07.2025 | 568,60 | 573,40 | 551,10 | 551,10 | -1,18% | 142,00 |
| 30.07.2025 | 534,50 | 560,30 | 534,40 | 557,70 | 3,39% | 418,00 |
| 29.07.2025 | 602,80 | 610,20 | 533,30 | 539,40 | -10,26% | 534,00 |
| 28.07.2025 | 588,70 | 611,00 | 588,70 | 601,10 | 0,89% | 95,00 |