426,500€
-3,94%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 440,50 | 440,50 | 429,00 | 429,00 | -3,38% | 2,00 |
| 28.05.2026 | 438,00 | 454,00 | 438,00 | 444,00 | -0,45% | 40,00 |
| 27.05.2026 | 452,00 | 453,00 | 445,50 | 446,00 | -0,11% | 176,00 |
| 26.05.2026 | 446,50 | 446,50 | 446,50 | 446,50 | 3,84% | - |
| 25.05.2026 | 430,00 | 430,00 | 430,00 | 430,00 | 2,38% | - |
| 22.05.2026 | 420,00 | 426,50 | 419,50 | 420,00 | -1,06% | 144,00 |
| 21.05.2026 | 369,50 | 424,50 | 368,00 | 424,50 | 13,20% | 74,00 |
| 20.05.2026 | 378,00 | 378,00 | 375,00 | 375,00 | -0,79% | 2,00 |
| 19.05.2026 | 378,00 | 378,00 | 378,00 | 378,00 | -0,40% | - |
| 18.05.2026 | 376,50 | 388,50 | 376,50 | 379,50 | -1,04% | 287,00 |
| 15.05.2026 | 372,00 | 383,50 | 372,00 | 383,50 | 3,37% | 11,00 |
| 14.05.2026 | 365,50 | 371,00 | 365,50 | 371,00 | 1,78% | 6,00 |
| 13.05.2026 | 366,50 | 374,50 | 364,50 | 364,50 | 1,53% | 220,00 |
| 12.05.2026 | 353,00 | 359,00 | 353,00 | 359,00 | 1,99% | 201,00 |
| 11.05.2026 | 355,00 | 355,00 | 352,00 | 352,00 | -3,56% | 19,00 |
| 08.05.2026 | 362,00 | 365,00 | 362,00 | 365,00 | 1,39% | 80,00 |
| 07.05.2026 | 359,00 | 360,00 | 356,50 | 360,00 | 1,55% | 80,00 |
| 06.05.2026 | 356,00 | 361,50 | 354,50 | 354,50 | -0,14% | 93,00 |
| 05.05.2026 | 373,00 | 379,50 | 355,00 | 355,00 | -5,46% | 61,00 |
| 04.05.2026 | 375,00 | 381,00 | 375,00 | 375,50 | -2,21% | 68,00 |
| 30.04.2026 | 376,50 | 384,00 | 370,00 | 384,00 | -0,26% | 387,00 |
| 29.04.2026 | 369,00 | 385,00 | 369,00 | 385,00 | 3,08% | 306,00 |
| 28.04.2026 | 419,50 | 419,50 | 369,00 | 373,50 | -14,73% | 103,00 |
| 27.04.2026 | 438,00 | 438,00 | 438,00 | 438,00 | -0,11% | - |
| 24.04.2026 | 438,50 | 438,50 | 438,50 | 438,50 | -0,57% | 4,00 |
| 23.04.2026 | 441,00 | 441,00 | 441,00 | 441,00 | -2,54% | - |
| 22.04.2026 | 443,50 | 452,50 | 443,50 | 452,50 | -0,33% | 60,00 |
| 21.04.2026 | 454,00 | 459,50 | 454,00 | 454,00 | -0,33% | 10,00 |
| 20.04.2026 | 450,00 | 455,50 | 450,00 | 455,50 | 2,24% | 4,00 |
| 17.04.2026 | 437,00 | 445,50 | 437,00 | 445,50 | -1,66% | 51,00 |
| 16.04.2026 | 447,50 | 455,00 | 447,50 | 453,00 | 1,12% | 37,00 |
| 15.04.2026 | 437,00 | 448,00 | 437,00 | 448,00 | 5,41% | 39,00 |
| 14.04.2026 | 425,00 | 425,00 | 425,00 | 425,00 | 6,38% | - |
| 13.04.2026 | 399,50 | 399,50 | 399,50 | 399,50 | -3,15% | 41,00 |
| 10.04.2026 | 412,50 | 412,50 | 412,50 | 412,50 | 0,98% | - |
| 09.04.2026 | 410,50 | 410,50 | 408,50 | 408,50 | -4,00% | 10,00 |
| 08.04.2026 | 421,00 | 425,50 | 421,00 | 425,50 | 2,65% | 10,00 |
| 07.04.2026 | 414,50 | 414,50 | 414,50 | 414,50 | 2,89% | - |
| 02.04.2026 | 399,40 | 402,85 | 399,40 | 402,85 | -3,57% | 25,00 |
| 01.04.2026 | 417,70 | 423,10 | 417,70 | 417,75 | 1,61% | 66,00 |
| 31.03.2026 | 414,20 | 415,20 | 410,05 | 411,15 | -0,07% | 39,00 |
| 30.03.2026 | 407,85 | 411,45 | 407,85 | 411,45 | 1,97% | 36,00 |
| 27.03.2026 | 413,25 | 413,25 | 403,50 | 403,50 | -0,30% | 20,00 |
| 26.03.2026 | 404,70 | 404,70 | 404,70 | 404,70 | -3,01% | - |
| 25.03.2026 | 417,25 | 417,25 | 417,25 | 417,25 | -0,91% | - |
| 24.03.2026 | 421,10 | 421,10 | 421,10 | 421,10 | 0,43% | - |
| 23.03.2026 | 404,25 | 419,30 | 401,00 | 419,30 | 2,66% | 30,00 |
| 20.03.2026 | 413,25 | 413,25 | 408,45 | 408,45 | -8,63% | 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 |