509,000€
-0,68%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 512,50 | 516,70 | 507,50 | 509,05 | -0,67% | 2,00 |
| 11.12.2025 | 515,20 | 526,90 | 509,65 | 512,50 | -1,52% | 4,00 |
| 10.12.2025 | 507,20 | 520,65 | 503,35 | 520,40 | 2,56% | 9,00 |
| 09.12.2025 | 490,90 | 512,80 | 486,70 | 507,40 | 3,73% | 4,00 |
| 08.12.2025 | 484,80 | 490,30 | 472,35 | 489,17 | 0,74% | 14,00 |
| 05.12.2025 | 483,42 | 494,80 | 477,58 | 485,60 | 1,62% | 13,00 |
| 04.12.2025 | 479,27 | 480,30 | 471,85 | 477,88 | 0,14% | 152,00 |
| 03.12.2025 | 499,10 | 499,10 | 475,27 | 477,20 | -4,12% | 75,00 |
| 02.12.2025 | 497,50 | 500,65 | 494,33 | 497,73 | -0,39% | 30,00 |
| 01.12.2025 | 515,90 | 517,15 | 498,10 | 499,65 | -3,10% | 18,00 |
| 28.11.2025 | 512,00 | 520,00 | 511,05 | 515,65 | 0,65% | 1,00 |
| 27.11.2025 | 512,15 | 513,05 | 511,00 | 512,30 | -0,64% | - |
| 26.11.2025 | 508,25 | 518,70 | 506,10 | 515,60 | 2,22% | 113,00 |
| 25.11.2025 | 514,05 | 528,35 | 499,48 | 504,40 | 0,19% | 14,00 |
| 24.11.2025 | 511,05 | 512,50 | 493,08 | 503,45 | -1,42% | 153,00 |
| 21.11.2025 | 510,25 | 514,55 | 504,00 | 510,70 | -0,90% | 102,00 |
| 20.11.2025 | 539,00 | 548,90 | 510,00 | 515,35 | -4,33% | 19,00 |
| 19.11.2025 | 545,60 | 553,00 | 535,70 | 538,65 | -2,21% | 80,00 |
| 18.11.2025 | 548,65 | 553,50 | 540,35 | 550,85 | 0,24% | 14,00 |
| 17.11.2025 | 547,95 | 555,85 | 543,15 | 549,55 | 0,48% | 17,00 |
| 14.11.2025 | 552,40 | 563,10 | 544,65 | 546,95 | -1,37% | 42,00 |
| 13.11.2025 | 560,60 | 574,90 | 547,65 | 554,55 | -1,18% | 17,00 |
| 12.11.2025 | 552,75 | 564,45 | 545,75 | 561,15 | 1,68% | 21,00 |
| 11.11.2025 | 537,65 | 552,20 | 534,30 | 551,90 | 2,96% | 2,00 |
| 10.11.2025 | 539,05 | 541,85 | 529,00 | 536,05 | 0,44% | 15,00 |
| 07.11.2025 | 536,25 | 538,25 | 525,45 | 533,70 | -0,66% | 8,00 |
| 06.11.2025 | 539,65 | 545,60 | 531,05 | 537,25 | -0,63% | 165,00 |
| 05.11.2025 | 542,70 | 566,40 | 537,40 | 540,65 | -1,25% | 24,00 |
| 04.11.2025 | 550,60 | 594,95 | 526,30 | 547,50 | -1,92% | 245,00 |
| 03.11.2025 | 569,40 | 574,60 | 556,35 | 558,20 | -1,38% | 70,00 |
| 31.10.2025 | 571,30 | 579,45 | 565,25 | 566,00 | -0,17% | 22,00 |
| 30.10.2025 | 574,20 | 579,80 | 565,05 | 566,95 | -1,39% | 35,00 |
| 29.10.2025 | 561,55 | 577,40 | 559,20 | 574,95 | 2,14% | 15,00 |
| 28.10.2025 | 563,15 | 574,20 | 559,75 | 562,90 | -0,04% | 93,00 |
| 27.10.2025 | 557,45 | 568,35 | 550,85 | 563,15 | 1,19% | 127,00 |
| 24.10.2025 | 580,80 | 586,75 | 556,10 | 556,55 | -4,06% | 52,00 |
| 23.10.2025 | 582,25 | 596,50 | 575,20 | 580,10 | 0,18% | 20,00 |
| 22.10.2025 | 592,10 | 592,10 | 565,10 | 579,05 | -2,29% | 17,00 |
| 21.10.2025 | 579,95 | 599,30 | 579,90 | 592,60 | 2,10% | 37,00 |
| 20.10.2025 | 573,85 | 584,65 | 573,20 | 580,40 | 0,86% | 21,00 |
| 17.10.2025 | 565,65 | 578,85 | 557,30 | 575,45 | 1,58% | 43,00 |
| 16.10.2025 | 578,20 | 582,05 | 566,20 | 566,50 | -2,06% | 47,00 |
| 15.10.2025 | 588,90 | 594,35 | 578,40 | 578,40 | -1,96% | 40,00 |
| 14.10.2025 | 593,10 | 604,30 | 583,15 | 589,95 | -1,34% | 10,00 |
| 13.10.2025 | 586,90 | 600,15 | 585,00 | 597,95 | 1,27% | 50,00 |
| 10.10.2025 | 579,45 | 593,70 | 576,45 | 590,45 | 1,32% | 60,00 |
| 09.10.2025 | 580,10 | 587,90 | 575,45 | 582,75 | 0,34% | 5,00 |
| 08.10.2025 | 584,55 | 597,55 | 579,85 | 580,80 | -0,42% | 152,00 |
| 07.10.2025 | 580,75 | 590,65 | 575,30 | 583,25 | 0,79% | 57,00 |
| 06.10.2025 | 581,95 | 596,45 | 578,55 | 578,65 | -0,53% | 93,00 |
| 03.10.2025 | 603,70 | 605,70 | 581,35 | 581,75 | -3,89% | 92,00 |
| 02.10.2025 | 599,60 | 611,40 | 594,55 | 605,30 | 1,46% | 331,00 |
| 01.10.2025 | 594,80 | 614,15 | 586,90 | 596,60 | 0,08% | 576,00 |
| 30.09.2025 | 621,70 | 621,70 | 576,75 | 596,15 | -3,93% | 240,00 |
| 29.09.2025 | 612,60 | 630,45 | 609,80 | 620,55 | 1,90% | 199,00 |
| 26.09.2025 | 611,20 | 614,70 | 602,65 | 609,00 | -0,51% | 20,00 |
| 25.09.2025 | 603,30 | 617,40 | 595,20 | 612,10 | 1,30% | 35,00 |
| 24.09.2025 | 608,15 | 613,15 | 595,95 | 604,25 | -0,51% | 55,00 |
| 23.09.2025 | 624,70 | 632,00 | 607,10 | 607,35 | -2,72% | 59,00 |
| 22.09.2025 | 626,80 | 628,40 | 617,60 | 624,30 | -0,24% | 41,00 |
| 19.09.2025 | 620,25 | 629,10 | 619,30 | 625,80 | 0,55% | 46,00 |
| 18.09.2025 | 599,10 | 632,55 | 598,10 | 622,40 | 3,91% | 73,00 |
| 17.09.2025 | 591,60 | 600,15 | 581,50 | 599,00 | 0,86% | 67,00 |
| 16.09.2025 | 600,00 | 607,35 | 585,95 | 593,90 | -0,47% | 199,00 |
| 15.09.2025 | 592,70 | 604,85 | 589,50 | 596,70 | 0,59% | 40,00 |
| 12.09.2025 | 589,05 | 594,55 | 585,15 | 593,20 | 1,00% | 122,00 |
| 11.09.2025 | 602,45 | 603,65 | 577,50 | 587,30 | -2,59% | 196,00 |
| 10.09.2025 | 610,80 | 617,95 | 597,80 | 602,90 | -2,02% | 96,00 |
| 09.09.2025 | 611,10 | 617,85 | 605,90 | 615,30 | 0,92% | 48,00 |
| 08.09.2025 | 604,80 | 613,10 | 600,60 | 609,70 | 0,97% | 268,00 |
| 05.09.2025 | 604,30 | 611,20 | 588,35 | 603,85 | -0,12% | 44,00 |
| 04.09.2025 | 596,30 | 607,50 | 596,30 | 604,55 | 1,13% | 158,00 |
| 03.09.2025 | 594,45 | 609,10 | 590,15 | 597,80 | 0,74% | 26,00 |
| 02.09.2025 | 582,45 | 594,25 | 570,35 | 593,40 | 1,88% | 26,00 |
| 01.09.2025 | 582,00 | 583,95 | 579,35 | 582,45 | -0,25% | 31,00 |
| 29.08.2025 | 587,30 | 593,50 | 576,10 | 583,90 | -0,83% | 165,00 |
| 28.08.2025 | 593,80 | 599,05 | 583,95 | 588,80 | -1,13% | 25,00 |
| 27.08.2025 | 598,10 | 603,25 | 590,80 | 595,50 | -0,45% | 5,00 |
| 26.08.2025 | 597,35 | 602,55 | 584,30 | 598,20 | 0,00% | 66,00 |
| 25.08.2025 | 587,50 | 610,50 | 587,50 | 598,20 | 1,22% | 219,00 |
| 22.08.2025 | 594,50 | 598,60 | 589,15 | 591,00 | -0,66% | 207,00 |
| 21.08.2025 | 606,80 | 607,90 | 585,70 | 594,90 | -1,55% | 100,00 |
| 20.08.2025 | 618,40 | 618,40 | 589,90 | 604,25 | -2,19% | 71,00 |
| 19.08.2025 | 622,85 | 630,75 | 616,70 | 617,80 | -1,03% | 207,00 |
| 18.08.2025 | 627,40 | 636,25 | 620,10 | 624,25 | -0,12% | 62,00 |
| 15.08.2025 | 599,70 | 638,65 | 598,55 | 625,00 | 4,29% | 151,00 |
| 14.08.2025 | 591,60 | 607,50 | 588,70 | 599,30 | 0,86% | 14,00 |
| 13.08.2025 | 592,25 | 594,65 | 583,50 | 594,20 | 0,64% | 42,00 |
| 12.08.2025 | 592,80 | 600,20 | 578,30 | 590,45 | -0,70% | 33,00 |
| 11.08.2025 | 605,70 | 608,65 | 594,55 | 594,60 | -1,95% | 30,00 |
| 08.08.2025 | 591,50 | 614,95 | 587,60 | 606,40 | 2,79% | 101,00 |
| 07.08.2025 | 571,35 | 593,85 | 571,35 | 589,95 | 3,11% | 51,00 |
| 06.08.2025 | 557,75 | 572,15 | 555,50 | 572,15 | 2,31% | 102,00 |
| 05.08.2025 | 570,30 | 577,95 | 550,65 | 559,25 | -2,05% | 210,00 |
| 04.08.2025 | 539,65 | 584,30 | 539,65 | 570,95 | 5,23% | 206,00 |
| 01.08.2025 | 548,25 | 553,85 | 534,95 | 542,55 | -1,21% | 79,00 |
| 31.07.2025 | 570,00 | 579,10 | 546,85 | 549,20 | -3,77% | 97,00 |
| 30.07.2025 | 537,30 | 575,55 | 535,95 | 570,70 | 6,28% | 122,00 |
| 29.07.2025 | 604,85 | 606,90 | 533,60 | 537,00 | -11,22% | 1.292,00 |
| 28.07.2025 | 594,55 | 610,25 | 591,55 | 604,90 | 2,60% | 110,00 |