590,150€
1,50%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 577,60 | 595,80 | 577,60 | 595,80 | 2,48% | 84,00 |
| 24.07.2025 | 580,00 | 585,80 | 579,00 | 581,40 | 1,86% | 63,00 |
| 23.07.2025 | 573,90 | 584,00 | 570,00 | 570,80 | -4,37% | 74,00 |
| 22.07.2025 | 601,60 | 607,80 | 596,90 | 596,90 | -0,52% | 45,00 |
| 21.07.2025 | 595,20 | 600,00 | 594,10 | 600,00 | 0,67% | 58,00 |
| 18.07.2025 | 618,20 | 618,20 | 592,40 | 596,00 | -3,84% | 52,00 |
| 17.07.2025 | 604,10 | 619,80 | 604,10 | 619,80 | 1,99% | 137,00 |
| 16.07.2025 | 607,70 | 615,60 | 607,50 | 607,70 | -0,07% | 85,00 |
| 15.07.2025 | 611,80 | 618,30 | 608,10 | 608,10 | 0,86% | 64,00 |
| 14.07.2025 | 609,10 | 609,10 | 600,00 | 602,90 | -0,20% | 151,00 |
| 11.07.2025 | 603,80 | 610,00 | 603,80 | 604,10 | -0,93% | 58,00 |
| 10.07.2025 | 611,30 | 620,00 | 604,80 | 609,80 | -1,12% | 152,00 |
| 09.07.2025 | 618,50 | 618,50 | 613,90 | 616,70 | 0,72% | 11,00 |
| 08.07.2025 | 624,50 | 632,20 | 612,30 | 612,30 | 0,62% | 37,00 |
| 07.07.2025 | 611,50 | 620,80 | 608,50 | 608,50 | -1,84% | 7,00 |
| 04.07.2025 | 617,50 | 620,70 | 617,50 | 619,90 | 1,91% | 15,00 |
| 03.07.2025 | 599,00 | 608,30 | 599,00 | 608,30 | 1,76% | 9,00 |
| 02.07.2025 | 611,00 | 622,40 | 597,80 | 597,80 | -3,42% | 1.289,00 |
| 01.07.2025 | 653,80 | 653,80 | 619,00 | 619,00 | -4,94% | 126,00 |
| 30.06.2025 | 657,00 | 670,90 | 651,20 | 651,20 | -2,06% | 52,00 |
| 27.06.2025 | 661,00 | 669,80 | 661,00 | 664,90 | 0,14% | 42,00 |
| 26.06.2025 | 627,40 | 664,00 | 627,40 | 664,00 | 3,72% | 44,00 |
| 25.06.2025 | 642,20 | 652,10 | 640,20 | 640,20 | -0,96% | 52,00 |
| 24.06.2025 | 628,80 | 646,40 | 628,80 | 646,40 | 4,46% | 54,00 |
| 23.06.2025 | 612,10 | 618,80 | 612,10 | 618,80 | -0,34% | 12,00 |
| 20.06.2025 | 612,50 | 620,90 | 612,50 | 620,90 | 0,83% | 6,00 |
| 19.06.2025 | 615,80 | 615,80 | 615,80 | 615,80 | -0,03% | - |
| 18.06.2025 | 624,20 | 630,60 | 616,00 | 616,00 | -1,53% | 30,00 |
| 17.06.2025 | 614,90 | 626,90 | 613,80 | 625,60 | 2,11% | 36,00 |
| 16.06.2025 | 612,70 | 612,70 | 612,70 | 612,70 | -0,44% | 5,00 |
| 13.06.2025 | 602,10 | 615,40 | 597,00 | 615,40 | 0,69% | 56,00 |
| 12.06.2025 | 611,20 | 611,20 | 611,20 | 611,20 | -1,50% | - |
| 11.06.2025 | 603,00 | 620,50 | 603,00 | 620,50 | 4,09% | 20,00 |
| 10.06.2025 | 609,90 | 616,30 | 594,20 | 596,10 | -2,53% | 38,00 |
| 09.06.2025 | 620,30 | 624,80 | 611,60 | 611,60 | -2,03% | 30,00 |
| 06.06.2025 | 621,30 | 629,90 | 621,30 | 624,30 | -0,03% | 78,00 |
| 05.06.2025 | 611,20 | 626,50 | 611,20 | 624,50 | 2,55% | 35,00 |
| 04.06.2025 | 587,40 | 609,00 | 587,40 | 609,00 | 2,96% | 67,00 |
| 03.06.2025 | 584,30 | 595,00 | 584,30 | 591,50 | 2,21% | 65,00 |
| 02.06.2025 | 580,00 | 580,00 | 577,10 | 578,70 | 2,39% | 77,00 |
| 30.05.2025 | 565,20 | 565,20 | 565,20 | 565,20 | -0,65% | 4,00 |
| 29.05.2025 | 591,60 | 591,70 | 568,90 | 568,90 | -2,33% | 21,00 |
| 28.05.2025 | 574,40 | 582,50 | 574,40 | 582,50 | 1,30% | 29,00 |
| 27.05.2025 | 574,70 | 575,00 | 574,70 | 575,00 | -1,71% | 20,00 |
| 26.05.2025 | 572,60 | 585,00 | 572,60 | 585,00 | 6,36% | 48,00 |
| 23.05.2025 | 557,30 | 559,30 | 550,00 | 550,00 | -3,44% | 67,00 |
| 22.05.2025 | 564,90 | 569,60 | 564,90 | 569,60 | -0,85% | 47,00 |
| 21.05.2025 | 576,90 | 577,00 | 574,50 | 574,50 | -3,23% | 6,00 |
| 20.05.2025 | 586,40 | 593,70 | 586,40 | 593,70 | 0,70% | 20,00 |
| 19.05.2025 | 576,00 | 589,60 | 568,00 | 589,60 | 1,03% | 39,00 |
| 16.05.2025 | 573,50 | 583,60 | 569,50 | 583,60 | 2,93% | 83,00 |
| 15.05.2025 | 562,00 | 567,10 | 562,00 | 567,00 | 3,02% | 13,00 |
| 14.05.2025 | 551,70 | 556,90 | 550,40 | 550,40 | -2,12% | 9,00 |
| 13.05.2025 | 555,00 | 566,60 | 555,00 | 562,30 | 0,48% | 14,00 |
| 12.05.2025 | 591,10 | 600,90 | 551,40 | 559,60 | -2,51% | 141,00 |
| 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 |