435,350€
3,59%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 416,88 | 435,90 | 411,67 | 434,80 | 3,46% | 2.077,00 |
| 26.02.2026 | 391,30 | 422,70 | 390,05 | 420,25 | 6,95% | 2.326,00 |
| 25.02.2026 | 395,60 | 400,50 | 385,08 | 392,95 | -0,66% | 951,00 |
| 24.02.2026 | 398,65 | 408,38 | 386,35 | 395,58 | -0,39% | 718,00 |
| 23.02.2026 | 417,05 | 419,00 | 395,60 | 397,13 | -4,62% | 1.517,00 |
| 20.02.2026 | 415,17 | 422,30 | 409,88 | 416,35 | 1,09% | 1.346,00 |
| 19.02.2026 | 407,33 | 418,73 | 404,75 | 411,85 | 1,58% | 1.328,00 |
| 18.02.2026 | 391,48 | 412,10 | 389,58 | 405,45 | 3,35% | 1.590,00 |
| 17.02.2026 | 386,75 | 399,27 | 382,63 | 392,33 | 1,25% | 891,00 |
| 16.02.2026 | 388,75 | 392,00 | 384,83 | 387,50 | 0,49% | 988,00 |
| 13.02.2026 | 375,48 | 389,02 | 374,42 | 385,63 | 3,03% | 951,00 |
| 12.02.2026 | 412,60 | 415,00 | 369,25 | 374,27 | -8,47% | 2.622,00 |
| 11.02.2026 | 402,67 | 423,85 | 398,30 | 408,90 | 1,14% | 2.967,00 |
| 10.02.2026 | 347,42 | 416,10 | 346,15 | 404,27 | 16,18% | 6.755,00 |
| 09.02.2026 | 359,08 | 361,40 | 344,50 | 347,98 | -1,99% | 2.889,00 |
| 06.02.2026 | 352,00 | 360,10 | 345,67 | 355,05 | 2,11% | 3.183,00 |
| 05.02.2026 | 376,00 | 383,60 | 343,25 | 347,73 | -7,19% | 3.829,00 |
| 04.02.2026 | 400,45 | 405,05 | 372,98 | 374,67 | -6,52% | 1.628,00 |
| 03.02.2026 | 434,50 | 434,60 | 393,10 | 400,80 | -7,24% | 1.753,00 |
| 02.02.2026 | 414,95 | 434,25 | 414,05 | 432,08 | 2,25% | 618,00 |
| 30.01.2026 | 424,25 | 432,30 | 421,40 | 422,55 | 1,12% | 466,00 |
| 29.01.2026 | 427,50 | 428,45 | 413,45 | 417,88 | -2,31% | 1.094,00 |
| 28.01.2026 | 429,70 | 434,60 | 424,60 | 427,75 | 0,66% | 732,00 |
| 27.01.2026 | 434,17 | 434,95 | 422,95 | 424,95 | -1,49% | 822,00 |
| 26.01.2026 | 432,38 | 437,85 | 430,40 | 431,38 | -0,39% | 538,00 |
| 23.01.2026 | 432,63 | 439,90 | 430,65 | 433,05 | 2,06% | 950,00 |
| 22.01.2026 | 430,85 | 436,20 | 418,15 | 424,30 | -0,93% | 762,00 |
| 21.01.2026 | 432,30 | 436,65 | 423,95 | 428,30 | -1,69% | 1.344,00 |
| 20.01.2026 | 427,20 | 438,45 | 423,90 | 435,65 | 1,34% | 1.023,00 |
| 19.01.2026 | 426,50 | 433,10 | 424,70 | 429,88 | -1,04% | 1.530,00 |
| 16.01.2026 | 442,75 | 442,75 | 432,05 | 434,40 | -0,80% | 1.379,00 |
| 15.01.2026 | 453,23 | 470,33 | 435,60 | 437,92 | -3,16% | 1.488,00 |
| 14.01.2026 | 452,77 | 463,05 | 443,98 | 452,23 | -1,90% | 2.033,00 |
| 13.01.2026 | 453,30 | 462,60 | 452,48 | 460,98 | 1,25% | 1.146,00 |
| 12.01.2026 | 457,05 | 462,23 | 454,25 | 455,30 | -1,25% | 2.474,00 |
| 09.01.2026 | 477,20 | 477,50 | 461,05 | 461,05 | -2,94% | 1.340,00 |
| 08.01.2026 | 485,15 | 488,95 | 467,10 | 475,00 | -2,46% | 811,00 |
| 07.01.2026 | 489,00 | 495,77 | 484,65 | 487,00 | -0,47% | 485,00 |
| 06.01.2026 | 505,60 | 509,30 | 488,35 | 489,30 | -4,36% | 564,00 |
| 05.01.2026 | 494,50 | 519,65 | 488,65 | 511,60 | 3,92% | 749,00 |
| 02.01.2026 | 496,48 | 499,85 | 486,40 | 492,33 | -0,25% | 471,00 |
| 30.12.2025 | 493,02 | 495,15 | 490,75 | 493,58 | -0,26% | 237,00 |
| 29.12.2025 | 494,35 | 497,27 | 490,92 | 494,88 | 0,73% | 788,00 |
| 23.12.2025 | 492,02 | 494,25 | 489,05 | 491,30 | -0,22% | 2.118,00 |
| 22.12.2025 | 499,05 | 501,10 | 490,27 | 492,38 | -1,04% | 946,00 |
| 19.12.2025 | 482,17 | 501,25 | 480,50 | 497,52 | 3,43% | 876,00 |
| 18.12.2025 | 487,05 | 491,35 | 479,95 | 481,02 | -0,18% | 841,00 |
| 17.12.2025 | 494,73 | 503,35 | 478,88 | 481,88 | -2,31% | 1.201,00 |
| 16.12.2025 | 487,58 | 495,52 | 483,90 | 493,27 | 0,45% | 794,00 |
| 15.12.2025 | 510,55 | 515,40 | 488,38 | 491,05 | -3,55% | 881,00 |
| 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 |