425,750€
-4,91%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 443,75 | 446,00 | 424,75 | 426,00 | -4,86% | 9,00 |
| 28.05.2026 | 439,50 | 453,50 | 438,00 | 447,75 | -0,11% | 22,00 |
| 27.05.2026 | 453,00 | 455,25 | 443,75 | 448,25 | -1,54% | 8,00 |
| 26.05.2026 | 447,25 | 458,50 | 440,50 | 455,25 | 2,07% | 4,00 |
| 25.05.2026 | 448,00 | 453,25 | 429,00 | 446,00 | -0,28% | 153,00 |
| 22.05.2026 | 422,00 | 460,00 | 421,50 | 447,25 | 6,68% | 95,00 |
| 21.05.2026 | 372,75 | 440,50 | 365,75 | 419,25 | 12,32% | 60,00 |
| 20.05.2026 | 381,50 | 382,75 | 370,25 | 373,25 | -1,32% | 14,00 |
| 19.05.2026 | 380,25 | 387,00 | 374,25 | 378,25 | -0,53% | 7,00 |
| 18.05.2026 | 375,75 | 389,75 | 370,50 | 380,25 | 0,86% | 16,00 |
| 15.05.2026 | 369,00 | 384,25 | 367,25 | 377,00 | 1,00% | 1,00 |
| 14.05.2026 | 368,25 | 377,25 | 364,25 | 373,25 | 1,50% | 5,00 |
| 13.05.2026 | 369,50 | 374,00 | 361,75 | 367,75 | -0,41% | 34,00 |
| 12.05.2026 | 356,50 | 375,75 | 354,50 | 369,25 | 3,65% | 31,00 |
| 11.05.2026 | 356,50 | 363,25 | 350,75 | 356,25 | 0,14% | 68,00 |
| 08.05.2026 | 365,00 | 366,50 | 353,50 | 355,75 | -3,66% | 75,00 |
| 07.05.2026 | 361,75 | 372,50 | 359,75 | 369,25 | 2,64% | 60,00 |
| 06.05.2026 | 357,50 | 360,25 | 350,25 | 359,75 | 0,56% | 123,00 |
| 05.05.2026 | 374,75 | 377,25 | 353,75 | 357,75 | -5,17% | 248,00 |
| 04.05.2026 | 378,25 | 380,50 | 370,75 | 377,25 | -0,98% | 19,00 |
| 30.04.2026 | 380,25 | 382,50 | 371,25 | 381,00 | -0,20% | 72,00 |
| 29.04.2026 | 370,75 | 386,25 | 368,75 | 381,75 | 2,97% | 296,00 |
| 28.04.2026 | 423,50 | 430,00 | 359,75 | 370,75 | -12,40% | 265,00 |
| 27.04.2026 | 443,00 | 443,50 | 417,50 | 423,25 | -3,75% | 36,00 |
| 24.04.2026 | 440,00 | 444,50 | 432,75 | 439,75 | 0,86% | 11,00 |
| 23.04.2026 | 442,75 | 446,50 | 429,75 | 436,00 | -1,25% | 2,00 |
| 22.04.2026 | 447,50 | 451,75 | 434,25 | 441,50 | -2,81% | 1,00 |
| 21.04.2026 | 455,50 | 459,75 | 450,25 | 454,25 | -0,55% | 26,00 |
| 20.04.2026 | 456,25 | 458,00 | 450,00 | 456,75 | 0,66% | 3,00 |
| 17.04.2026 | 441,75 | 454,00 | 440,50 | 453,75 | 0,28% | - |
| 16.04.2026 | 452,00 | 461,00 | 450,00 | 452,50 | -0,60% | 54,00 |
| 15.04.2026 | 433,50 | 455,25 | 433,00 | 455,25 | 5,93% | 18,00 |
| 14.04.2026 | 428,75 | 437,75 | 425,75 | 429,75 | 0,94% | 6,00 |
| 13.04.2026 | 407,75 | 428,25 | 403,25 | 425,75 | 5,97% | 6,00 |
| 10.04.2026 | 415,75 | 423,75 | 399,75 | 401,75 | -2,49% | 27,00 |
| 09.04.2026 | 412,75 | 420,50 | 408,25 | 412,00 | -2,31% | - |
| 08.04.2026 | 418,25 | 425,00 | 416,50 | 421,75 | 0,54% | 48,00 |
| 07.04.2026 | 419,50 | 424,00 | 412,25 | 419,50 | -0,72% | - |
| 02.04.2026 | 406,63 | 425,20 | 401,60 | 422,52 | 3,94% | 2,00 |
| 01.04.2026 | 420,58 | 424,20 | 400,20 | 406,50 | -3,33% | 55,00 |
| 31.03.2026 | 410,95 | 423,08 | 410,95 | 420,50 | 1,41% | 86,00 |
| 30.03.2026 | 410,55 | 419,45 | 406,05 | 414,65 | 1,09% | 40,00 |
| 27.03.2026 | 415,55 | 416,85 | 403,65 | 410,17 | -0,97% | 10,00 |
| 26.03.2026 | 408,58 | 420,20 | 404,52 | 414,17 | 0,89% | 165,00 |
| 25.03.2026 | 421,17 | 426,17 | 405,42 | 410,52 | -2,37% | 4,00 |
| 24.03.2026 | 423,92 | 428,70 | 408,27 | 420,50 | -0,95% | 5,00 |
| 23.03.2026 | 410,73 | 426,35 | 403,70 | 424,55 | 3,27% | 19,00 |
| 20.03.2026 | 419,00 | 420,30 | 406,35 | 411,13 | -1,26% | 25,00 |
| 19.03.2026 | 449,48 | 454,98 | 415,77 | 416,38 | -7,90% | 106,00 |
| 18.03.2026 | 457,08 | 461,73 | 446,02 | 452,08 | -0,69% | 34,00 |
| 17.03.2026 | 455,35 | 469,48 | 450,83 | 455,20 | -0,31% | 18,00 |
| 16.03.2026 | 451,40 | 457,92 | 446,70 | 456,60 | 1,61% | 12,00 |
| 13.03.2026 | 445,63 | 452,40 | 441,42 | 449,35 | 1,91% | 18,00 |
| 12.03.2026 | 444,08 | 457,45 | 440,85 | 440,92 | -0,91% | 15,00 |
| 11.03.2026 | 458,35 | 463,35 | 444,25 | 444,98 | -2,83% | 7,00 |
| 10.03.2026 | 470,48 | 471,83 | 454,48 | 457,92 | -2,53% | 50,00 |
| 09.03.2026 | 486,88 | 492,35 | 468,77 | 469,80 | -3,92% | 72,00 |
| 06.03.2026 | 477,45 | 489,80 | 469,48 | 488,98 | 2,61% | 133,00 |
| 05.03.2026 | 457,88 | 477,60 | 457,55 | 476,55 | 3,83% | 73,00 |
| 04.03.2026 | 445,58 | 466,67 | 441,58 | 458,98 | 3,02% | 46,00 |
| 03.03.2026 | 430,50 | 455,42 | 423,65 | 445,52 | 2,73% | 158,00 |
| 02.03.2026 | 426,95 | 440,80 | 426,50 | 433,70 | -0,18% | 208,00 |
| 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 |