587,150€
-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 | 586,70 | 591,30 | 574,25 | 586,45 | -0,45% | 300,00 |
| 30.05.2025 | 562,15 | 589,65 | 559,35 | 589,10 | 5,24% | 24,00 |
| 29.05.2025 | 589,70 | 594,25 | 557,65 | 559,75 | -4,72% | 32,00 |
| 28.05.2025 | 577,30 | 588,05 | 576,25 | 587,45 | 1,87% | 20,00 |
| 27.05.2025 | 581,50 | 590,95 | 576,05 | 576,65 | -0,83% | 119,00 |
| 26.05.2025 | 574,75 | 586,55 | 574,75 | 581,50 | 0,89% | 47,00 |
| 23.05.2025 | 566,65 | 579,80 | 547,50 | 576,35 | 2,11% | 60,00 |
| 22.05.2025 | 566,85 | 576,80 | 563,55 | 564,45 | -0,61% | 129,00 |
| 21.05.2025 | 578,85 | 585,50 | 563,40 | 567,90 | -2,71% | 276,00 |
| 20.05.2025 | 590,50 | 593,65 | 577,65 | 583,70 | -1,29% | 18,00 |
| 19.05.2025 | 585,00 | 594,55 | 568,50 | 591,35 | 0,42% | 155,00 |
| 16.05.2025 | 572,80 | 591,00 | 569,40 | 588,90 | 2,81% | 236,00 |
| 15.05.2025 | 565,80 | 579,05 | 560,15 | 572,80 | 1,02% | 83,00 |
| 14.05.2025 | 553,90 | 571,10 | 549,90 | 567,00 | 2,24% | 38,00 |
| 13.05.2025 | 560,65 | 571,00 | 552,80 | 554,60 | -0,81% | 149,00 |
| 12.05.2025 | 586,85 | 601,40 | 542,20 | 559,15 | -3,03% | 416,00 |
| 09.05.2025 | 584,70 | 586,95 | 566,15 | 576,60 | -1,49% | 89,00 |
| 08.05.2025 | 582,25 | 592,65 | 569,70 | 585,30 | 0,66% | 113,00 |
| 07.05.2025 | 564,50 | 581,45 | 555,75 | 581,45 | 4,30% | 22,00 |
| 06.05.2025 | 561,25 | 563,85 | 553,15 | 557,50 | -1,06% | 61,00 |
| 05.05.2025 | 570,05 | 571,50 | 551,60 | 563,45 | -0,86% | 71,00 |
| 02.05.2025 | 542,45 | 576,95 | 526,80 | 568,35 | 4,71% | 146,00 |
| 30.04.2025 | 508,50 | 542,80 | 493,10 | 542,80 | 6,55% | 425,00 |
| 29.04.2025 | 529,05 | 535,35 | 473,85 | 509,45 | -2,37% | 1.528,00 |
| 28.04.2025 | 546,55 | 556,90 | 521,30 | 521,80 | -4,48% | 604,00 |
| 25.04.2025 | 537,15 | 548,10 | 528,70 | 546,25 | 2,82% | 129,00 |
| 24.04.2025 | 522,70 | 537,90 | 513,05 | 531,25 | 1,76% | 150,00 |
| 23.04.2025 | 517,40 | 538,80 | 517,40 | 522,05 | 0,72% | 116,00 |
| 22.04.2025 | 486,08 | 521,55 | 481,33 | 518,30 | 2,52% | 54,00 |
| 17.04.2025 | 494,30 | 508,80 | 493,52 | 505,55 | 2,27% | 62,00 |
| 16.04.2025 | 506,40 | 507,30 | 485,35 | 494,35 | -2,55% | 242,00 |
| 15.04.2025 | 483,08 | 512,30 | 478,58 | 507,30 | 4,94% | 77,00 |
| 14.04.2025 | 488,45 | 498,80 | 476,85 | 483,40 | 0,94% | 102,00 |
| 11.04.2025 | 488,55 | 502,02 | 478,27 | 478,88 | -3,32% | 98,00 |
| 10.04.2025 | 514,00 | 526,85 | 479,98 | 495,30 | -4,84% | 179,00 |
| 09.04.2025 | 473,73 | 527,50 | 445,00 | 520,50 | 10,40% | 242,00 |
| 08.04.2025 | 479,88 | 509,85 | 463,95 | 471,45 | -0,60% | 206,00 |
| 07.04.2025 | 453,80 | 505,40 | 405,00 | 474,27 | 3,14% | 415,00 |
| 04.04.2025 | 503,10 | 503,60 | 452,40 | 459,83 | -9,19% | 263,00 |
| 03.04.2025 | 501,30 | 512,58 | 481,17 | 506,35 | -2,76% | 138,00 |
| 02.04.2025 | 512,30 | 533,80 | 501,30 | 520,70 | 1,81% | 14,00 |
| 01.04.2025 | 507,05 | 513,50 | 500,50 | 511,45 | 0,39% | 23,00 |
| 31.03.2025 | 515,60 | 515,65 | 487,77 | 509,45 | -0,96% | 671,00 |
| 28.03.2025 | 538,15 | 545,75 | 513,70 | 514,40 | -3,54% | 174,00 |
| 27.03.2025 | 535,00 | 545,10 | 522,65 | 533,30 | -0,30% | 156,00 |
| 26.03.2025 | 573,55 | 574,50 | 534,30 | 534,90 | -6,36% | 36,00 |
| 25.03.2025 | 559,95 | 574,30 | 556,35 | 571,25 | 2,05% | 51,00 |
| 24.03.2025 | 551,75 | 577,50 | 551,75 | 559,80 | 0,86% | 313,00 |
| 21.03.2025 | 548,70 | 557,30 | 541,85 | 555,00 | 1,30% | 62,00 |
| 20.03.2025 | 539,65 | 552,05 | 534,90 | 547,90 | 1,86% | 110,00 |
| 19.03.2025 | 523,25 | 544,75 | 512,90 | 537,90 | 2,54% | 378,00 |
| 18.03.2025 | 547,75 | 551,55 | 517,65 | 524,60 | -4,53% | 124,00 |
| 17.03.2025 | 526,35 | 553,10 | 523,60 | 549,50 | 4,21% | 145,00 |
| 14.03.2025 | 501,10 | 529,95 | 495,85 | 527,30 | 6,50% | 172,00 |
| 13.03.2025 | 489,70 | 501,30 | 484,52 | 495,10 | 0,43% | 23,00 |
| 12.03.2025 | 463,90 | 506,05 | 463,90 | 493,00 | 6,07% | 270,00 |
| 11.03.2025 | 445,58 | 469,98 | 438,00 | 464,77 | 3,21% | 192,00 |
| 10.03.2025 | 491,23 | 491,23 | 446,77 | 450,30 | -8,04% | 418,00 |
| 07.03.2025 | 503,90 | 509,00 | 467,05 | 489,67 | -2,53% | 172,00 |
| 06.03.2025 | 538,20 | 542,60 | 495,17 | 502,40 | -7,52% | 36,00 |
| 05.03.2025 | 554,05 | 554,40 | 528,80 | 543,25 | -1,07% | 50,00 |
| 04.03.2025 | 572,55 | 574,75 | 534,00 | 549,15 | -3,93% | 195,00 |
| 03.03.2025 | 585,85 | 596,90 | 567,40 | 571,60 | -2,55% | 99,00 |
| 28.02.2025 | 568,20 | 587,55 | 557,75 | 586,55 | 3,37% | 116,00 |
| 27.02.2025 | 578,00 | 586,60 | 562,80 | 567,45 | -1,21% | - |
| 26.02.2025 | 561,05 | 579,30 | 558,75 | 574,40 | 2,65% | 126,00 |
| 25.02.2025 | 577,00 | 577,00 | 547,55 | 559,55 | -2,65% | 132,00 |
| 24.02.2025 | 580,20 | 593,50 | 567,40 | 574,80 | -0,95% | 277,00 |
| 21.02.2025 | 604,50 | 610,35 | 579,20 | 580,30 | -4,26% | 34,00 |
| 20.02.2025 | 614,65 | 617,95 | 589,70 | 606,10 | -1,59% | 90,00 |
| 19.02.2025 | 604,80 | 616,40 | 598,70 | 615,90 | 1,90% | 142,00 |
| 18.02.2025 | 612,80 | 618,65 | 598,95 | 604,40 | -1,38% | 77,00 |
| 17.02.2025 | 608,15 | 614,45 | 604,35 | 612,85 | 0,81% | 252,00 |
| 14.02.2025 | 620,30 | 622,75 | 595,95 | 607,95 | -1,84% | 131,00 |
| 13.02.2025 | 618,90 | 625,70 | 614,15 | 619,35 | 0,23% | 78,00 |
| 12.02.2025 | 602,60 | 623,00 | 596,65 | 617,90 | 2,79% | 206,00 |
| 11.02.2025 | 619,80 | 622,40 | 598,50 | 601,10 | -2,95% | 189,00 |
| 10.02.2025 | 603,60 | 622,65 | 602,85 | 619,35 | 2,56% | 117,00 |
| 07.02.2025 | 599,80 | 612,30 | 598,20 | 603,90 | 0,25% | 107,00 |
| 06.02.2025 | 600,80 | 608,95 | 596,20 | 602,40 | 0,28% | 102,00 |
| 05.02.2025 | 597,15 | 605,05 | 581,80 | 600,70 | 0,24% | 278,00 |
| 04.02.2025 | 557,55 | 600,35 | 544,15 | 599,25 | 12,20% | 419,00 |
| 03.02.2025 | 523,30 | 538,00 | 517,05 | 534,10 | 0,90% | 303,00 |
| 31.01.2025 | 532,55 | 540,40 | 527,30 | 529,35 | 0,09% | 93,00 |
| 30.01.2025 | 517,10 | 535,95 | 517,10 | 528,90 | 1,99% | 197,00 |
| 29.01.2025 | 512,25 | 522,00 | 507,60 | 518,60 | 1,77% | 35,00 |
| 28.01.2025 | 489,33 | 514,50 | 489,17 | 509,60 | 4,12% | 182,00 |
| 27.01.2025 | 479,75 | 492,10 | 454,27 | 489,45 | 0,49% | 381,00 |
| 24.01.2025 | 480,08 | 487,88 | 476,58 | 487,08 | 1,31% | 22,00 |
| 23.01.2025 | 474,13 | 481,10 | 470,10 | 480,77 | 1,39% | 67,00 |
| 22.01.2025 | 478,48 | 489,77 | 473,67 | 474,20 | 1,50% | 144,00 |
| 21.01.2025 | 463,25 | 481,25 | 459,33 | 467,17 | 0,84% | 98,00 |
| 20.01.2025 | 471,27 | 477,25 | 459,58 | 463,27 | -2,06% | 105,00 |
| 17.01.2025 | 475,27 | 482,30 | 465,83 | 473,02 | -0,58% | 33,00 |
| 16.01.2025 | 478,63 | 485,55 | 473,75 | 475,77 | -0,06% | 410,00 |
| 15.01.2025 | 451,90 | 477,42 | 449,08 | 476,05 | 5,95% | 54,00 |
| 14.01.2025 | 448,10 | 456,05 | 447,52 | 449,30 | 0,30% | 120,00 |
| 13.01.2025 | 446,80 | 454,35 | 437,75 | 447,98 | -0,19% | 109,00 |
| 10.01.2025 | 463,45 | 466,77 | 445,80 | 448,85 | -3,17% | 43,00 |
| 09.01.2025 | 465,20 | 466,40 | 454,42 | 463,55 | -0,33% | 6,00 |