509,200€
-0,16%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 508,95 | 516,25 | 506,90 | 509,15 | -0,32% | 297,00 |
| 11.12.2025 | 515,35 | 526,35 | 509,60 | 510,80 | -1,84% | 783,00 |
| 10.12.2025 | 506,85 | 520,90 | 503,35 | 520,40 | 2,43% | 651,00 |
| 09.12.2025 | 492,00 | 512,80 | 487,02 | 508,05 | 3,44% | 1.915,00 |
| 08.12.2025 | 485,75 | 491,33 | 472,38 | 491,17 | 1,22% | 728,00 |
| 05.12.2025 | 483,30 | 494,33 | 477,58 | 485,25 | 0,83% | 997,00 |
| 04.12.2025 | 478,58 | 481,55 | 472,23 | 481,27 | 1,16% | 959,00 |
| 03.12.2025 | 494,50 | 494,95 | 475,35 | 475,75 | -4,06% | 944,00 |
| 02.12.2025 | 503,90 | 503,90 | 494,23 | 495,90 | -0,48% | 670,00 |
| 01.12.2025 | 512,15 | 517,25 | 496,90 | 498,27 | -3,42% | 598,00 |
| 28.11.2025 | 519,90 | 520,00 | 510,90 | 515,90 | -0,23% | 252,00 |
| 27.11.2025 | 511,20 | 519,90 | 510,00 | 517,10 | 0,29% | 218,00 |
| 26.11.2025 | 506,60 | 518,35 | 504,80 | 515,60 | 1,95% | 895,00 |
| 25.11.2025 | 511,10 | 528,05 | 499,70 | 505,75 | -0,56% | 1.767,00 |
| 24.11.2025 | 508,85 | 510,80 | 493,20 | 508,60 | 0,38% | 1.141,00 |
| 21.11.2025 | 508,00 | 514,80 | 505,00 | 506,65 | -0,87% | 2.263,00 |
| 20.11.2025 | 544,90 | 544,90 | 510,00 | 511,10 | -4,81% | 1.374,00 |
| 19.11.2025 | 548,70 | 552,95 | 535,65 | 536,95 | -2,57% | 727,00 |
| 18.11.2025 | 548,30 | 553,50 | 539,90 | 551,10 | -0,18% | 839,00 |
| 17.11.2025 | 550,25 | 555,80 | 544,30 | 552,10 | 1,18% | 648,00 |
| 14.11.2025 | 553,85 | 562,85 | 544,95 | 545,65 | -1,81% | 427,00 |
| 13.11.2025 | 558,50 | 574,30 | 547,90 | 555,70 | -0,52% | 1.153,00 |
| 12.11.2025 | 555,55 | 564,90 | 545,85 | 558,60 | 1,09% | 1.861,00 |
| 11.11.2025 | 538,50 | 553,75 | 533,70 | 552,55 | 2,69% | 1.468,00 |
| 10.11.2025 | 534,10 | 542,00 | 533,25 | 538,10 | 0,82% | 1.177,00 |
| 07.11.2025 | 537,80 | 539,90 | 524,75 | 533,70 | -0,51% | 1.037,00 |
| 06.11.2025 | 536,75 | 545,00 | 532,35 | 536,45 | -0,69% | 1.109,00 |
| 05.11.2025 | 543,95 | 566,30 | 537,40 | 540,20 | -1,57% | 2.198,00 |
| 04.11.2025 | 552,55 | 604,25 | 527,10 | 548,80 | -1,60% | 2.094,00 |
| 03.11.2025 | 564,10 | 574,60 | 556,15 | 557,70 | -1,83% | 1.081,00 |
| 31.10.2025 | 570,25 | 579,35 | 566,40 | 568,10 | -0,09% | 754,00 |
| 30.10.2025 | 569,60 | 579,70 | 565,50 | 568,60 | -1,14% | 1.106,00 |
| 29.10.2025 | 564,50 | 577,20 | 559,65 | 575,15 | 2,42% | 1.284,00 |
| 28.10.2025 | 563,40 | 574,00 | 559,80 | 561,55 | -0,58% | 572,00 |
| 27.10.2025 | 559,30 | 569,10 | 551,60 | 564,80 | 1,45% | 2.412,00 |
| 24.10.2025 | 583,65 | 585,30 | 556,25 | 556,75 | -3,82% | 865,00 |
| 23.10.2025 | 582,95 | 595,90 | 575,80 | 578,85 | -0,53% | 839,00 |
| 22.10.2025 | 587,15 | 591,80 | 565,70 | 581,95 | -2,04% | 588,00 |
| 21.10.2025 | 580,90 | 599,30 | 578,80 | 594,05 | 2,35% | 925,00 |
| 20.10.2025 | 578,20 | 584,50 | 572,50 | 580,40 | 0,70% | 2.051,00 |
| 17.10.2025 | 569,00 | 578,75 | 557,20 | 576,35 | 1,72% | 2.075,00 |
| 16.10.2025 | 576,95 | 581,85 | 566,20 | 566,60 | -1,90% | 882,00 |
| 15.10.2025 | 591,15 | 596,60 | 577,50 | 577,55 | -2,14% | 1.561,00 |
| 14.10.2025 | 594,50 | 603,80 | 583,35 | 590,20 | -1,26% | 551,00 |
| 13.10.2025 | 589,90 | 600,05 | 585,00 | 597,75 | 1,11% | 2.313,00 |
| 10.10.2025 | 582,15 | 593,45 | 577,00 | 591,20 | 1,42% | 3.176,00 |
| 09.10.2025 | 579,90 | 586,80 | 575,45 | 582,90 | 0,40% | 688,00 |
| 08.10.2025 | 586,65 | 597,10 | 579,60 | 580,60 | -0,46% | 839,00 |
| 07.10.2025 | 587,20 | 592,00 | 575,35 | 583,30 | 0,89% | 1.436,00 |
| 06.10.2025 | 585,40 | 596,25 | 576,85 | 578,15 | -0,38% | 1.734,00 |
| 03.10.2025 | 605,15 | 607,40 | 579,95 | 580,35 | -3,82% | 883,00 |
| 02.10.2025 | 599,70 | 611,90 | 593,80 | 603,40 | 1,15% | 1.462,00 |
| 01.10.2025 | 590,40 | 614,40 | 585,60 | 596,55 | -0,06% | 2.923,00 |
| 30.09.2025 | 612,00 | 612,00 | 576,80 | 596,90 | -3,80% | 2.309,00 |
| 29.09.2025 | 613,50 | 630,00 | 608,80 | 620,45 | 1,72% | 1.405,00 |
| 26.09.2025 | 609,80 | 614,70 | 602,70 | 609,95 | -0,16% | 727,00 |
| 25.09.2025 | 603,25 | 617,35 | 595,40 | 610,90 | 1,18% | 759,00 |
| 24.09.2025 | 610,25 | 613,80 | 595,30 | 603,80 | -0,61% | 824,00 |
| 23.09.2025 | 628,00 | 629,00 | 607,25 | 607,50 | -2,74% | 1.064,00 |
| 22.09.2025 | 624,80 | 628,35 | 617,60 | 624,60 | -0,26% | 719,00 |
| 19.09.2025 | 623,45 | 629,25 | 619,60 | 626,20 | 0,62% | 529,00 |
| 18.09.2025 | 603,30 | 632,35 | 598,10 | 622,35 | 3,85% | 2.533,00 |
| 17.09.2025 | 593,80 | 600,15 | 582,10 | 599,30 | 0,96% | 610,00 |
| 16.09.2025 | 600,10 | 607,70 | 586,10 | 593,60 | -0,69% | 558,00 |
| 15.09.2025 | 594,30 | 605,30 | 588,95 | 597,75 | 0,67% | 1.517,00 |
| 12.09.2025 | 589,25 | 594,75 | 584,55 | 593,80 | 1,73% | 486,00 |
| 11.09.2025 | 604,80 | 604,80 | 577,65 | 583,70 | -2,98% | 1.766,00 |
| 10.09.2025 | 617,90 | 617,90 | 597,20 | 601,60 | -2,22% | 1.308,00 |
| 09.09.2025 | 610,80 | 617,95 | 606,10 | 615,25 | 1,00% | 672,00 |
| 08.09.2025 | 602,20 | 613,90 | 601,50 | 609,15 | 0,85% | 1.021,00 |
| 05.09.2025 | 605,45 | 611,00 | 588,55 | 604,00 | -0,07% | 892,00 |
| 04.09.2025 | 601,00 | 607,70 | 596,20 | 604,40 | 1,08% | 768,00 |
| 03.09.2025 | 593,75 | 609,05 | 590,20 | 597,95 | 0,76% | 1.101,00 |
| 02.09.2025 | 581,10 | 594,20 | 571,00 | 593,45 | 1,89% | 625,00 |
| 01.09.2025 | 582,40 | 584,40 | 579,55 | 582,45 | -0,15% | 617,00 |
| 29.08.2025 | 588,75 | 593,50 | 576,30 | 583,30 | -0,93% | 667,00 |
| 28.08.2025 | 594,35 | 599,50 | 584,30 | 588,80 | -1,19% | 400,00 |
| 27.08.2025 | 599,70 | 602,80 | 591,00 | 595,90 | -0,46% | 785,00 |
| 26.08.2025 | 596,35 | 601,35 | 584,20 | 598,65 | -0,01% | 924,00 |
| 25.08.2025 | 592,20 | 610,25 | 589,80 | 598,70 | 1,24% | 1.240,00 |
| 22.08.2025 | 594,45 | 598,25 | 589,20 | 591,35 | -0,61% | 1.053,00 |
| 21.08.2025 | 604,85 | 608,35 | 585,20 | 595,00 | -1,50% | 859,00 |
| 20.08.2025 | 613,40 | 618,20 | 590,00 | 604,05 | -2,23% | 1.379,00 |
| 19.08.2025 | 620,80 | 630,90 | 616,65 | 617,80 | -0,96% | 2.786,00 |
| 18.08.2025 | 627,50 | 634,15 | 619,40 | 623,80 | -0,28% | 1.172,00 |
| 15.08.2025 | 598,50 | 637,90 | 598,20 | 625,55 | 4,28% | 2.683,00 |
| 14.08.2025 | 591,90 | 607,90 | 588,50 | 599,90 | 0,93% | 1.716,00 |
| 13.08.2025 | 590,30 | 594,50 | 583,65 | 594,40 | 0,69% | 1.106,00 |
| 12.08.2025 | 593,65 | 600,20 | 577,90 | 590,30 | -0,64% | 746,00 |
| 11.08.2025 | 605,30 | 608,70 | 594,10 | 594,10 | -2,04% | 2.051,00 |
| 08.08.2025 | 590,15 | 615,00 | 587,35 | 606,45 | 2,82% | 1.840,00 |
| 07.08.2025 | 572,85 | 593,85 | 570,90 | 589,80 | 3,10% | 838,00 |
| 06.08.2025 | 562,05 | 572,10 | 555,40 | 572,05 | 2,26% | 1.464,00 |
| 05.08.2025 | 572,50 | 578,00 | 551,10 | 559,40 | -1,77% | 2.198,00 |
| 04.08.2025 | 547,00 | 583,65 | 544,10 | 569,50 | 5,00% | 2.044,00 |
| 01.08.2025 | 546,75 | 553,75 | 535,35 | 542,40 | -1,18% | 1.492,00 |
| 31.07.2025 | 567,60 | 579,75 | 546,95 | 548,90 | -3,49% | 3.152,00 |
| 30.07.2025 | 536,10 | 575,45 | 535,10 | 568,75 | 5,90% | 3.648,00 |
| 29.07.2025 | 603,60 | 605,90 | 533,75 | 537,05 | -11,22% | 6.599,00 |
| 28.07.2025 | 594,30 | 609,50 | 591,95 | 604,95 | 2,52% | 1.359,00 |