599,600€
0,42%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 582,15 | 598,25 | 580,10 | 590,10 | 1,86% | 832,00 |
| 24.07.2025 | 590,00 | 594,00 | 576,75 | 579,30 | 1,17% | 2.262,00 |
| 23.07.2025 | 579,65 | 583,40 | 565,60 | 572,60 | -0,59% | 1.562,00 |
| 22.07.2025 | 602,50 | 607,50 | 576,00 | 576,00 | -4,48% | 1.284,00 |
| 21.07.2025 | 596,50 | 604,80 | 592,30 | 603,00 | 1,02% | 879,00 |
| 18.07.2025 | 619,20 | 621,50 | 590,10 | 596,90 | -4,42% | 1.294,00 |
| 17.07.2025 | 605,60 | 625,40 | 599,20 | 624,50 | 2,55% | 2.094,00 |
| 16.07.2025 | 607,30 | 612,50 | 601,20 | 609,00 | -0,59% | 966,00 |
| 15.07.2025 | 615,70 | 618,60 | 600,30 | 612,60 | -0,39% | 1.536,00 |
| 14.07.2025 | 607,30 | 618,10 | 596,60 | 615,00 | 1,57% | 1.314,00 |
| 11.07.2025 | 609,10 | 609,50 | 598,60 | 605,50 | -0,25% | 948,00 |
| 10.07.2025 | 616,10 | 620,40 | 598,70 | 607,00 | -1,60% | 1.081,00 |
| 09.07.2025 | 613,00 | 624,20 | 610,80 | 616,90 | 0,24% | 905,00 |
| 08.07.2025 | 629,90 | 633,20 | 607,10 | 615,40 | -2,08% | 1.082,00 |
| 07.07.2025 | 614,70 | 628,50 | 607,20 | 628,50 | 2,60% | 2.142,00 |
| 04.07.2025 | 615,30 | 619,00 | 612,10 | 612,60 | -0,97% | 607,00 |
| 03.07.2025 | 604,40 | 618,60 | 600,00 | 618,60 | 3,50% | 1.355,00 |
| 02.07.2025 | 611,90 | 622,60 | 597,70 | 597,70 | -2,86% | 1.870,00 |
| 01.07.2025 | 647,50 | 652,20 | 609,70 | 615,30 | -5,57% | 1.409,00 |
| 30.06.2025 | 666,50 | 669,20 | 641,10 | 651,60 | -1,08% | 1.232,00 |
| 27.06.2025 | 664,90 | 669,40 | 654,60 | 658,70 | -0,50% | 1.835,00 |
| 26.06.2025 | 634,40 | 663,60 | 630,30 | 662,00 | 4,65% | 1.303,00 |
| 25.06.2025 | 648,40 | 653,20 | 632,60 | 632,60 | -2,15% | 822,00 |
| 24.06.2025 | 633,90 | 649,10 | 632,20 | 646,50 | 2,46% | 982,00 |
| 23.06.2025 | 614,50 | 632,90 | 610,80 | 631,00 | 2,75% | 903,00 |
| 20.06.2025 | 616,80 | 627,40 | 614,10 | 614,10 | -0,44% | 439,00 |
| 19.06.2025 | 619,80 | 619,80 | 612,70 | 616,80 | -0,76% | 168,00 |
| 18.06.2025 | 624,60 | 632,40 | 613,50 | 621,50 | -1,15% | 839,00 |
| 17.06.2025 | 614,10 | 633,30 | 610,90 | 628,70 | 1,34% | 876,00 |
| 16.06.2025 | 614,40 | 623,90 | 613,10 | 620,40 | 0,98% | 599,00 |
| 13.06.2025 | 598,80 | 614,40 | 596,70 | 614,40 | 2,18% | 699,00 |
| 12.06.2025 | 611,80 | 616,40 | 601,30 | 601,30 | -2,26% | 778,00 |
| 11.06.2025 | 603,00 | 621,10 | 602,50 | 615,20 | 1,99% | 1.907,00 |
| 10.06.2025 | 615,90 | 616,90 | 591,50 | 603,20 | -1,60% | 1.502,00 |
| 09.06.2025 | 623,90 | 626,00 | 606,70 | 613,00 | -1,75% | 1.009,00 |
| 06.06.2025 | 623,10 | 632,10 | 621,30 | 623,90 | -0,26% | 916,00 |
| 05.06.2025 | 618,00 | 626,50 | 610,20 | 625,50 | 1,25% | 2.555,00 |
| 04.06.2025 | 592,60 | 619,90 | 590,20 | 617,80 | 4,31% | 2.589,00 |
| 03.06.2025 | 583,70 | 595,80 | 582,50 | 592,30 | 0,94% | 1.942,00 |
| 02.06.2025 | 582,80 | 591,70 | 573,90 | 586,80 | -0,29% | 1.873,00 |
| 30.05.2025 | 565,00 | 588,50 | 560,10 | 588,50 | 3,12% | 923,00 |
| 29.05.2025 | 591,10 | 596,00 | 569,80 | 570,70 | -2,51% | 462,00 |
| 28.05.2025 | 579,80 | 590,00 | 577,10 | 585,40 | 1,51% | 1.145,00 |
| 27.05.2025 | 580,10 | 591,10 | 575,60 | 576,70 | -0,59% | 922,00 |
| 26.05.2025 | 579,90 | 586,50 | 576,20 | 580,10 | 0,97% | 495,00 |
| 23.05.2025 | 560,40 | 579,60 | 546,40 | 574,50 | 1,81% | 2.278,00 |
| 22.05.2025 | 566,00 | 575,30 | 564,20 | 564,30 | -0,14% | 1.638,00 |
| 21.05.2025 | 581,20 | 583,90 | 564,10 | 565,10 | -2,82% | 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 |