575,950€
-2,15%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 580,70 | 580,70 | 569,00 | 574,00 | -2,48% | 13,00 |
| 08.05.2025 | 583,30 | 595,20 | 573,80 | 588,60 | 1,40% | 74,00 |
| 07.05.2025 | 555,30 | 580,50 | 555,30 | 580,50 | 3,61% | 20,00 |
| 06.05.2025 | 559,40 | 561,50 | 559,40 | 560,30 | -0,92% | 10,00 |
| 05.05.2025 | 569,10 | 569,10 | 555,00 | 565,50 | -1,86% | 137,00 |
| 02.05.2025 | 530,00 | 576,20 | 530,00 | 576,20 | 6,02% | 134,00 |
| 30.04.2025 | 503,30 | 543,50 | 503,30 | 543,50 | 6,01% | 68,00 |
| 29.04.2025 | 531,60 | 535,30 | 480,00 | 512,70 | -3,37% | 298,00 |
| 28.04.2025 | 541,50 | 554,30 | 527,50 | 530,60 | -2,46% | 223,00 |
| 25.04.2025 | 533,20 | 544,00 | 532,10 | 544,00 | 1,68% | 7,00 |
| 24.04.2025 | 519,20 | 536,50 | 516,50 | 535,00 | 0,56% | 36,00 |
| 23.04.2025 | 530,60 | 540,80 | 530,60 | 532,00 | 2,92% | 54,00 |
| 22.04.2025 | 487,60 | 519,40 | 487,60 | 516,90 | 2,44% | 80,00 |
| 17.04.2025 | 495,60 | 506,80 | 495,60 | 504,60 | 0,94% | 18,00 |
| 16.04.2025 | 496,65 | 499,90 | 496,65 | 499,90 | -2,06% | 28,00 |
| 15.04.2025 | 481,00 | 510,80 | 481,00 | 510,40 | 3,74% | 24,00 |
| 14.04.2025 | 492,45 | 493,10 | 487,25 | 492,00 | 0,25% | 22,00 |
| 11.04.2025 | 491,35 | 502,20 | 486,05 | 490,75 | -0,28% | 14,00 |
| 10.04.2025 | 525,80 | 528,60 | 492,15 | 492,15 | -5,36% | 87,00 |
| 09.04.2025 | 460,00 | 522,50 | 456,00 | 520,00 | 11,35% | 81,00 |
| 08.04.2025 | 481,60 | 506,50 | 467,00 | 467,00 | -1,47% | 252,00 |
| 07.04.2025 | 420,05 | 482,05 | 409,30 | 473,95 | 3,60% | 331,00 |
| 04.04.2025 | 505,80 | 505,80 | 457,50 | 457,50 | -7,98% | 170,00 |
| 03.04.2025 | 500,00 | 500,00 | 483,35 | 497,15 | -4,74% | 147,00 |
| 02.04.2025 | 509,30 | 526,10 | 501,20 | 521,90 | 2,09% | 20,00 |
| 01.04.2025 | 505,40 | 511,20 | 505,40 | 511,20 | 1,75% | 2,00 |
| 31.03.2025 | 521,60 | 521,60 | 497,65 | 502,40 | -2,43% | 43,00 |
| 28.03.2025 | 532,10 | 542,90 | 514,90 | 514,90 | -4,24% | 48,00 |
| 27.03.2025 | 532,50 | 540,00 | 523,00 | 537,70 | -0,37% | 1.185,00 |
| 26.03.2025 | 567,80 | 567,80 | 539,70 | 539,70 | -5,47% | 31,00 |
| 25.03.2025 | 562,60 | 570,90 | 562,00 | 570,90 | 0,16% | 35,00 |
| 24.03.2025 | 552,80 | 572,10 | 552,80 | 570,00 | 2,48% | 74,00 |
| 21.03.2025 | 551,80 | 556,20 | 550,70 | 556,20 | 1,64% | 71,00 |
| 20.03.2025 | 551,90 | 555,00 | 538,70 | 547,20 | 2,32% | 113,00 |
| 19.03.2025 | 519,10 | 534,80 | 519,10 | 534,80 | 2,77% | 7,00 |
| 18.03.2025 | 549,20 | 549,20 | 520,40 | 520,40 | -3,18% | 116,00 |
| 17.03.2025 | 524,10 | 537,50 | 524,00 | 537,50 | 1,74% | 107,00 |
| 14.03.2025 | 495,40 | 528,30 | 495,40 | 528,30 | 7,39% | 69,00 |
| 13.03.2025 | 494,25 | 496,40 | 490,25 | 491,95 | -0,46% | 65,00 |
| 12.03.2025 | 464,65 | 494,85 | 464,60 | 494,20 | 10,26% | 448,00 |
| 10.03.2025 | 482,40 | 482,40 | 448,20 | 448,20 | -6,37% | 461,00 |
| 07.03.2025 | 499,75 | 503,90 | 472,50 | 478,70 | -3,20% | 189,00 |
| 06.03.2025 | 540,40 | 540,40 | 494,00 | 494,50 | -9,07% | 160,00 |
| 05.03.2025 | 548,40 | 550,90 | 531,10 | 543,80 | -0,71% | 79,00 |
| 04.03.2025 | 570,00 | 570,00 | 535,50 | 547,70 | -6,62% | 79,00 |
| 03.03.2025 | 585,90 | 586,50 | 577,00 | 586,50 | 1,05% | 118,00 |
| 28.02.2025 | 565,80 | 580,40 | 565,70 | 580,40 | -1,53% | 39,00 |
| 27.02.2025 | 574,20 | 589,40 | 574,20 | 589,40 | 2,27% | 32,00 |
| 26.02.2025 | 559,10 | 576,30 | 559,10 | 576,30 | 2,34% | 51,00 |
| 25.02.2025 | 571,60 | 571,60 | 547,70 | 563,10 | -3,08% | 219,00 |
| 24.02.2025 | 590,00 | 591,70 | 571,00 | 581,00 | -1,06% | 86,00 |
| 21.02.2025 | 604,00 | 609,30 | 585,90 | 587,20 | -0,59% | 430,00 |
| 20.02.2025 | 612,50 | 618,50 | 590,70 | 590,70 | -3,67% | 23,00 |
| 19.02.2025 | 600,40 | 613,20 | 600,40 | 613,20 | 2,18% | 11,00 |
| 18.02.2025 | 618,20 | 618,30 | 598,40 | 600,10 | -1,40% | 187,00 |
| 17.02.2025 | 614,00 | 614,50 | 607,90 | 608,60 | -0,25% | 96,00 |
| 14.02.2025 | 623,40 | 623,40 | 598,00 | 610,10 | -1,44% | 130,00 |
| 13.02.2025 | 617,70 | 621,60 | 617,50 | 619,00 | 0,28% | 17,00 |
| 12.02.2025 | 598,30 | 617,30 | 598,30 | 617,30 | 2,46% | 21,00 |
| 11.02.2025 | 621,00 | 621,00 | 600,00 | 602,50 | -2,52% | 101,00 |
| 10.02.2025 | 605,00 | 618,10 | 604,60 | 618,10 | 1,78% | 329,00 |
| 07.02.2025 | 599,80 | 608,50 | 599,80 | 607,30 | 1,95% | 41,00 |
| 06.02.2025 | 606,10 | 608,00 | 595,70 | 595,70 | -0,78% | 109,00 |
| 05.02.2025 | 600,00 | 602,40 | 585,20 | 600,40 | 1,78% | 961,00 |
| 04.02.2025 | 552,00 | 592,00 | 552,00 | 589,90 | 11,66% | 505,00 |
| 03.02.2025 | 521,70 | 528,30 | 521,70 | 528,30 | -1,09% | 25,00 |
| 31.01.2025 | 534,80 | 539,00 | 534,10 | 534,10 | 0,34% | 111,00 |
| 30.01.2025 | 518,30 | 535,00 | 518,30 | 532,30 | 2,68% | 617,00 |
| 29.01.2025 | 508,60 | 518,40 | 508,60 | 518,40 | 1,11% | 218,00 |
| 28.01.2025 | 489,70 | 512,70 | 489,70 | 512,70 | 5,66% | 76,00 |
| 27.01.2025 | 474,20 | 485,25 | 456,80 | 485,25 | 1,02% | 95,00 |
| 24.01.2025 | 477,05 | 480,35 | 477,05 | 480,35 | 0,70% | 5,00 |
| 23.01.2025 | 471,75 | 477,00 | 471,75 | 477,00 | 0,17% | 13,00 |
| 22.01.2025 | 482,95 | 486,00 | 476,20 | 476,20 | 2,10% | 207,00 |
| 21.01.2025 | 466,15 | 475,65 | 459,70 | 466,40 | -0,34% | 59,00 |
| 20.01.2025 | 468,60 | 473,45 | 468,00 | 468,00 | -1,07% | 47,00 |
| 17.01.2025 | 475,00 | 479,10 | 467,60 | 473,05 | -2,31% | 28,00 |
| 16.01.2025 | 475,10 | 484,25 | 475,10 | 484,25 | 1,61% | 107,00 |
| 15.01.2025 | 449,05 | 476,60 | 449,05 | 476,60 | 4,75% | 28,00 |
| 14.01.2025 | 446,60 | 455,00 | 446,60 | 455,00 | 1,88% | 25,00 |
| 13.01.2025 | 445,80 | 446,60 | 439,45 | 446,60 | -3,29% | 24,00 |
| 10.01.2025 | 464,00 | 464,00 | 461,80 | 461,80 | -0,47% | 9,00 |
| 09.01.2025 | 463,00 | 467,35 | 460,20 | 464,00 | 0,51% | 23,00 |
| 08.01.2025 | 447,20 | 461,65 | 447,20 | 461,65 | 2,59% | 1,00 |
| 07.01.2025 | 447,70 | 451,00 | 447,70 | 450,00 | -0,56% | 38,00 |
| 06.01.2025 | 451,95 | 453,00 | 448,90 | 452,55 | -0,54% | 11,00 |
| 03.01.2025 | 443,65 | 455,00 | 443,65 | 455,00 | 2,67% | 124,00 |
| 02.01.2025 | 435,00 | 448,80 | 430,60 | 443,15 | 1,87% | 32,00 |
| 30.12.2024 | 435,00 | 435,00 | 435,00 | 435,00 | 0,17% | - |
| 27.12.2024 | 437,10 | 441,00 | 434,25 | 434,25 | -1,62% | 7,00 |
| 23.12.2024 | 440,55 | 441,40 | 440,55 | 441,40 | -0,79% | 99,00 |
| 20.12.2024 | 435,65 | 444,90 | 421,00 | 444,90 | 1,99% | 263,00 |
| 19.12.2024 | 427,05 | 439,30 | 426,75 | 436,20 | 0,00% | 92,00 |
| 18.12.2024 | 449,35 | 454,65 | 436,20 | 436,20 | -4,01% | 77,00 |
| 17.12.2024 | 458,90 | 465,75 | 450,00 | 454,40 | -1,80% | 84,00 |
| 16.12.2024 | 457,50 | 465,45 | 457,25 | 462,75 | 2,03% | 45,00 |
| 13.12.2024 | 462,40 | 462,40 | 453,55 | 453,55 | -0,44% | 31,00 |
| 12.12.2024 | 450,20 | 455,55 | 450,20 | 455,55 | 1,91% | 21,00 |
| 11.12.2024 | 446,00 | 453,10 | 446,00 | 447,00 | 0,38% | 68,00 |
| 10.12.2024 | 454,15 | 460,30 | 445,30 | 445,30 | -2,83% | 81,00 |