587,200€
-0,33%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 579,90 | 591,70 | 573,90 | 586,35 | -0,48% | 1.873,00 |
| 30.05.2025 | 562,95 | 589,25 | 559,75 | 589,15 | 5,28% | 923,00 |
| 29.05.2025 | 591,70 | 596,00 | 557,65 | 559,60 | -4,77% | 462,00 |
| 28.05.2025 | 579,30 | 588,05 | 576,45 | 587,60 | 1,93% | 1.145,00 |
| 27.05.2025 | 581,60 | 591,10 | 575,60 | 576,50 | -0,87% | 922,00 |
| 26.05.2025 | 577,85 | 586,55 | 576,20 | 581,55 | 0,95% | 495,00 |
| 23.05.2025 | 558,60 | 579,60 | 546,40 | 576,10 | 2,05% | 2.278,00 |
| 22.05.2025 | 568,10 | 576,55 | 563,55 | 564,50 | -0,60% | 1.638,00 |
| 21.05.2025 | 578,15 | 585,35 | 563,60 | 567,90 | -2,34% | 1.301,00 |
| 20.05.2025 | 589,50 | 593,50 | 579,40 | 581,50 | -1,37% | 746,00 |
| 19.05.2025 | 574,30 | 594,50 | 568,20 | 589,60 | 0,19% | 1.595,00 |
| 16.05.2025 | 572,80 | 591,20 | 567,60 | 588,50 | 3,05% | 1.496,00 |
| 15.05.2025 | 566,10 | 578,50 | 559,50 | 571,10 | 1,96% | 668,00 |
| 14.05.2025 | 555,90 | 570,50 | 550,00 | 560,10 | 1,25% | 1.646,00 |
| 13.05.2025 | 559,80 | 570,00 | 553,20 | 553,20 | -1,02% | 1.103,00 |
| 12.05.2025 | 585,00 | 601,60 | 544,20 | 558,90 | -3,42% | 4.847,00 |
| 09.05.2025 | 586,90 | 587,10 | 568,00 | 578,70 | -1,33% | 766,00 |
| 08.05.2025 | 586,10 | 599,00 | 568,90 | 586,50 | 1,24% | 1.834,00 |
| 07.05.2025 | 565,50 | 580,60 | 556,80 | 579,30 | 3,34% | 2.551,00 |
| 06.05.2025 | 560,90 | 563,60 | 552,90 | 560,60 | -0,60% | 643,00 |
| 05.05.2025 | 569,90 | 571,00 | 551,50 | 564,00 | -0,77% | 1.550,00 |
| 02.05.2025 | 532,00 | 577,20 | 525,80 | 568,40 | 4,85% | 4.410,00 |
| 30.04.2025 | 503,50 | 542,30 | 492,95 | 542,10 | 6,34% | 3.718,00 |
| 29.04.2025 | 535,00 | 535,90 | 473,05 | 509,80 | -2,36% | 12.272,00 |
| 28.04.2025 | 547,10 | 558,00 | 522,10 | 522,10 | -4,52% | 6.472,00 |
| 25.04.2025 | 539,50 | 548,00 | 529,40 | 546,80 | 2,53% | 2.315,00 |
| 24.04.2025 | 524,70 | 537,70 | 513,50 | 533,30 | 2,52% | 2.969,00 |
| 23.04.2025 | 533,00 | 538,90 | 520,00 | 520,20 | 0,77% | 3.245,00 |
| 22.04.2025 | 487,05 | 522,00 | 482,05 | 516,20 | 2,58% | 2.186,00 |
| 17.04.2025 | 500,20 | 509,30 | 495,40 | 503,20 | 3,09% | 833,00 |
| 16.04.2025 | 505,80 | 513,00 | 485,50 | 488,10 | -4,16% | 1.541,00 |
| 15.04.2025 | 489,00 | 512,80 | 480,10 | 509,30 | 5,23% | 2.161,00 |
| 14.04.2025 | 487,00 | 497,30 | 477,95 | 484,00 | 1,04% | 2.602,00 |
| 11.04.2025 | 497,30 | 502,00 | 479,00 | 479,00 | -4,00% | 742,00 |
| 10.04.2025 | 520,00 | 528,00 | 482,25 | 498,95 | -3,86% | 1.803,00 |
| 09.04.2025 | 450,00 | 527,80 | 445,00 | 519,00 | 10,37% | 2.305,00 |
| 08.04.2025 | 486,40 | 507,10 | 466,70 | 470,25 | -0,96% | 4.027,00 |
| 07.04.2025 | 436,00 | 500,00 | 405,00 | 474,80 | 3,36% | 5.813,00 |
| 04.04.2025 | 495,00 | 504,60 | 453,05 | 459,35 | -8,99% | 3.959,00 |
| 03.04.2025 | 487,00 | 530,00 | 479,00 | 504,70 | -3,22% | 3.708,00 |
| 02.04.2025 | 513,50 | 533,00 | 501,60 | 521,50 | 4,07% | 1.600,00 |
| 01.04.2025 | 506,10 | 515,00 | 501,10 | 501,10 | -0,54% | 2.372,00 |
| 31.03.2025 | 514,40 | 516,50 | 487,65 | 503,80 | -1,95% | 5.785,00 |
| 28.03.2025 | 534,10 | 544,30 | 513,80 | 513,80 | -3,40% | 3.106,00 |
| 27.03.2025 | 533,00 | 543,50 | 523,10 | 531,90 | -1,10% | 1.416,00 |
| 26.03.2025 | 570,50 | 575,00 | 533,40 | 537,80 | -5,33% | 3.404,00 |
| 25.03.2025 | 561,70 | 574,50 | 556,40 | 568,10 | 1,07% | 1.670,00 |
| 24.03.2025 | 559,30 | 578,00 | 554,10 | 562,10 | 0,86% | 2.945,00 |
| 21.03.2025 | 550,40 | 557,30 | 543,20 | 557,30 | 1,31% | 4.807,00 |
| 20.03.2025 | 545,00 | 554,90 | 535,00 | 550,10 | 1,85% | 1.602,00 |
| 19.03.2025 | 525,00 | 545,30 | 513,20 | 540,10 | 3,77% | 1.948,00 |
| 18.03.2025 | 547,80 | 550,90 | 518,10 | 520,50 | -5,16% | 10.204,00 |
| 17.03.2025 | 535,00 | 553,00 | 525,00 | 548,80 | 3,66% | 3.102,00 |
| 14.03.2025 | 496,55 | 530,20 | 495,85 | 529,40 | 7,38% | 2.328,00 |
| 13.03.2025 | 495,00 | 500,90 | 485,00 | 493,00 | -0,30% | 1.416,00 |
| 12.03.2025 | 465,75 | 508,00 | 465,55 | 494,50 | 6,12% | 2.545,00 |
| 11.03.2025 | 440,00 | 469,95 | 434,70 | 466,00 | 3,79% | 5.071,00 |
| 10.03.2025 | 483,20 | 487,00 | 446,60 | 449,00 | -8,15% | 4.560,00 |
| 07.03.2025 | 501,90 | 508,00 | 467,05 | 488,85 | -2,60% | 3.644,00 |
| 06.03.2025 | 543,90 | 543,90 | 494,45 | 501,90 | -7,43% | 4.838,00 |
| 05.03.2025 | 551,30 | 556,00 | 529,30 | 542,20 | -2,38% | 1.490,00 |
| 04.03.2025 | 572,00 | 576,70 | 533,30 | 555,40 | -2,46% | 4.212,00 |
| 03.03.2025 | 582,00 | 590,00 | 566,90 | 569,40 | -2,83% | 1.216,00 |
| 28.02.2025 | 571,00 | 586,00 | 558,00 | 586,00 | 2,92% | 1.064,00 |
| 27.02.2025 | 576,20 | 588,10 | 563,70 | 569,40 | -0,58% | 1.705,00 |
| 26.02.2025 | 560,00 | 578,90 | 557,40 | 572,70 | 2,62% | 1.661,00 |
| 25.02.2025 | 567,00 | 572,00 | 546,70 | 558,10 | -3,94% | 4.334,00 |
| 24.02.2025 | 578,00 | 590,00 | 567,40 | 581,00 | 0,28% | 2.795,00 |
| 21.02.2025 | 600,00 | 610,10 | 578,70 | 579,40 | -3,69% | 2.207,00 |
| 20.02.2025 | 616,20 | 616,30 | 589,00 | 601,60 | -2,13% | 1.431,00 |
| 19.02.2025 | 600,60 | 615,50 | 599,00 | 614,70 | 1,72% | 1.259,00 |
| 18.02.2025 | 617,40 | 619,90 | 598,90 | 604,30 | -1,45% | 1.671,00 |
| 17.02.2025 | 608,20 | 617,00 | 607,30 | 613,20 | 0,67% | 2.233,00 |
| 14.02.2025 | 623,00 | 624,90 | 597,50 | 609,10 | -1,76% | 1.667,00 |
| 13.02.2025 | 615,10 | 626,00 | 613,80 | 620,00 | 0,60% | 1.868,00 |
| 12.02.2025 | 603,90 | 622,90 | 596,10 | 616,30 | 2,41% | 2.230,00 |
| 11.02.2025 | 618,40 | 620,00 | 598,00 | 601,80 | -2,86% | 2.084,00 |
| 10.02.2025 | 608,40 | 621,90 | 602,90 | 619,50 | 2,74% | 3.279,00 |
| 07.02.2025 | 602,90 | 611,40 | 597,10 | 603,00 | 0,00% | 1.728,00 |
| 06.02.2025 | 599,00 | 608,30 | 596,10 | 603,00 | 0,17% | 2.244,00 |
| 05.02.2025 | 595,00 | 602,60 | 581,80 | 602,00 | 0,80% | 4.515,00 |
| 04.02.2025 | 550,00 | 600,70 | 542,10 | 597,20 | 11,71% | 10.757,00 |
| 03.02.2025 | 523,80 | 538,60 | 516,10 | 534,60 | 1,02% | 1.813,00 |
| 31.01.2025 | 529,70 | 540,30 | 526,50 | 529,20 | 0,13% | 2.166,00 |
| 30.01.2025 | 520,90 | 536,00 | 520,60 | 528,50 | 2,03% | 1.713,00 |
| 29.01.2025 | 507,40 | 521,40 | 507,40 | 518,00 | 2,01% | 910,00 |
| 28.01.2025 | 491,40 | 513,00 | 490,00 | 507,80 | 3,67% | 1.776,00 |
| 27.01.2025 | 480,25 | 490,95 | 456,05 | 489,80 | 0,53% | 2.148,00 |
| 24.01.2025 | 479,70 | 487,20 | 477,00 | 487,20 | 1,31% | 627,00 |
| 23.01.2025 | 472,30 | 480,90 | 470,00 | 480,90 | 0,64% | 623,00 |
| 22.01.2025 | 483,85 | 489,60 | 475,45 | 477,85 | 2,68% | 1.211,00 |
| 21.01.2025 | 461,05 | 479,95 | 460,45 | 465,40 | 0,94% | 785,00 |
| 20.01.2025 | 472,50 | 474,80 | 459,20 | 461,05 | -2,57% | 1.010,00 |
| 17.01.2025 | 479,30 | 480,00 | 465,80 | 473,20 | -0,68% | 853,00 |
| 16.01.2025 | 476,40 | 485,50 | 476,40 | 476,45 | 0,09% | 885,00 |
| 15.01.2025 | 452,75 | 478,10 | 449,45 | 476,00 | 5,67% | 1.645,00 |
| 14.01.2025 | 450,00 | 455,15 | 446,85 | 450,45 | 1,11% | 615,00 |
| 13.01.2025 | 445,70 | 454,50 | 438,05 | 445,50 | -1,71% | 948,00 |
| 10.01.2025 | 463,85 | 467,45 | 446,85 | 453,25 | -2,30% | 1.111,00 |
| 09.01.2025 | 466,35 | 467,45 | 462,55 | 463,90 | -0,08% | 548,00 |