434,575€
3,38%
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 | 418,08 | 436,05 | 411,85 | 434,48 | 3,36% | 97,00 |
| 26.02.2026 | 393,50 | 422,77 | 390,60 | 420,35 | 6,80% | 75,00 |
| 25.02.2026 | 395,55 | 399,00 | 385,00 | 393,60 | -0,44% | 169,00 |
| 24.02.2026 | 398,15 | 405,77 | 386,55 | 395,35 | -0,24% | 176,00 |
| 23.02.2026 | 416,33 | 417,42 | 395,58 | 396,30 | -4,80% | 88,00 |
| 20.02.2026 | 414,33 | 422,33 | 410,02 | 416,27 | 0,97% | 28,00 |
| 19.02.2026 | 405,10 | 418,77 | 404,15 | 412,27 | 1,68% | 34,00 |
| 18.02.2026 | 390,38 | 412,02 | 389,60 | 405,45 | 3,78% | 67,00 |
| 17.02.2026 | 387,50 | 399,42 | 382,60 | 390,67 | 0,82% | 107,00 |
| 16.02.2026 | 386,20 | 390,85 | 383,13 | 387,50 | 0,60% | 182,00 |
| 13.02.2026 | 376,58 | 389,00 | 374,38 | 385,20 | 2,62% | 22,00 |
| 12.02.2026 | 412,58 | 415,00 | 369,27 | 375,38 | -7,97% | 166,00 |
| 11.02.2026 | 401,90 | 424,13 | 398,65 | 407,90 | 0,69% | 207,00 |
| 10.02.2026 | 349,02 | 416,55 | 346,05 | 405,10 | 16,26% | 756,00 |
| 09.02.2026 | 360,08 | 362,33 | 344,52 | 348,45 | -2,02% | 196,00 |
| 06.02.2026 | 350,42 | 360,60 | 343,77 | 355,63 | 2,32% | 116,00 |
| 05.02.2026 | 374,13 | 386,38 | 343,55 | 347,58 | -7,13% | 270,00 |
| 04.02.2026 | 400,38 | 403,75 | 372,98 | 374,27 | -5,94% | 84,00 |
| 03.02.2026 | 432,67 | 433,27 | 393,25 | 397,90 | -7,71% | 105,00 |
| 02.02.2026 | 416,17 | 433,85 | 414,08 | 431,15 | 1,45% | 120,00 |
| 30.01.2026 | 426,38 | 431,90 | 421,42 | 424,98 | 1,03% | 14,00 |
| 29.01.2026 | 427,42 | 427,85 | 413,58 | 420,63 | -2,12% | 21,00 |
| 28.01.2026 | 427,38 | 434,55 | 424,10 | 429,75 | 1,22% | 13,00 |
| 27.01.2026 | 432,40 | 435,95 | 423,48 | 424,58 | -1,86% | 16,00 |
| 26.01.2026 | 433,52 | 437,77 | 429,80 | 432,63 | -0,08% | 24,00 |
| 23.01.2026 | 432,02 | 439,85 | 430,80 | 432,98 | 1,92% | 36,00 |
| 22.01.2026 | 431,38 | 439,90 | 418,65 | 424,80 | -1,12% | 95,00 |
| 21.01.2026 | 435,65 | 436,65 | 423,95 | 429,63 | -1,29% | 63,00 |
| 20.01.2026 | 429,55 | 438,58 | 423,88 | 435,23 | 1,25% | 64,00 |
| 19.01.2026 | 434,42 | 434,42 | 425,05 | 429,85 | -0,57% | 62,00 |
| 16.01.2026 | 438,50 | 443,25 | 432,00 | 432,33 | -1,24% | 152,00 |
| 15.01.2026 | 449,17 | 471,77 | 435,67 | 437,77 | -2,78% | 83,00 |
| 14.01.2026 | 457,85 | 462,85 | 443,88 | 450,30 | -1,48% | 82,00 |
| 13.01.2026 | 454,65 | 462,25 | 452,15 | 457,05 | 0,36% | 36,00 |
| 12.01.2026 | 461,13 | 462,88 | 454,42 | 455,42 | -1,42% | 131,00 |
| 09.01.2026 | 476,92 | 480,00 | 460,85 | 462,00 | -3,16% | 205,00 |
| 08.01.2026 | 488,35 | 488,70 | 467,05 | 477,08 | -2,13% | 53,00 |
| 07.01.2026 | 489,63 | 495,85 | 487,10 | 487,45 | -0,33% | 10,00 |
| 06.01.2026 | 507,55 | 509,10 | 488,98 | 489,05 | -3,80% | 76,00 |
| 05.01.2026 | 493,70 | 519,70 | 488,67 | 508,35 | 3,43% | 55,00 |
| 02.01.2026 | 493,63 | 498,45 | 486,35 | 491,48 | -0,17% | 103,00 |
| 30.12.2025 | 493,63 | 496,17 | 490,77 | 492,33 | -0,81% | 1,00 |
| 29.12.2025 | 497,65 | 497,85 | 491,02 | 496,33 | 0,94% | 52,00 |
| 23.12.2025 | 492,08 | 494,30 | 489,40 | 491,70 | 0,12% | 20,00 |
| 22.12.2025 | 498,60 | 499,50 | 490,40 | 491,10 | -1,45% | 23,00 |
| 19.12.2025 | 480,92 | 501,20 | 480,92 | 498,35 | 3,09% | 44,00 |
| 18.12.2025 | 483,92 | 491,48 | 479,77 | 483,40 | 0,21% | 169,00 |
| 17.12.2025 | 494,13 | 502,85 | 478,88 | 482,40 | -1,95% | 45,00 |
| 16.12.2025 | 489,98 | 494,60 | 483,77 | 491,98 | -0,07% | 131,00 |
| 15.12.2025 | 508,90 | 519,50 | 488,42 | 492,33 | -3,29% | 29,00 |
| 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 |