574,530$
2,04%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 565,79 | 578,45 | 560,16 | 574,25 | 1,99% | 1.733.203,00 |
| 16.04.2025 | 562,40 | 573,68 | 553,00 | 563,07 | -1,63% | 1.895.786,00 |
| 15.04.2025 | 553,78 | 577,81 | 548,54 | 572,39 | 4,23% | 2.284.971,00 |
| 14.04.2025 | 560,37 | 565,00 | 539,65 | 549,17 | 1,01% | 2.125.186,00 |
| 11.04.2025 | 552,41 | 567,09 | 542,00 | 543,66 | -1,69% | 2.154.400,00 |
| 10.04.2025 | 560,45 | 566,00 | 537,00 | 553,02 | -2,82% | 1.990.390,00 |
| 09.04.2025 | 516,16 | 577,31 | 511,70 | 569,06 | 9,78% | 3.519.003,00 |
| 08.04.2025 | 557,99 | 558,00 | 507,80 | 518,35 | -0,12% | 3.305.860,00 |
| 07.04.2025 | 477,51 | 555,00 | 475,01 | 518,97 | 3,11% | 3.893.943,00 |
| 04.04.2025 | 535,00 | 539,40 | 495,19 | 503,30 | -9,87% | 4.150.324,00 |
| 03.04.2025 | 544,68 | 569,73 | 540,67 | 558,42 | -1,24% | 2.962.624,00 |
| 02.04.2025 | 543,72 | 578,94 | 542,98 | 565,41 | 2,48% | 1.933.088,00 |
| 01.04.2025 | 547,20 | 552,86 | 540,00 | 551,73 | 0,31% | 1.612.707,00 |
| 31.03.2025 | 545,84 | 551,39 | 525,81 | 550,03 | -1,98% | 3.179.863,00 |
| 28.03.2025 | 576,67 | 590,83 | 556,00 | 561,16 | -3,28% | 1.921.337,00 |
| 27.03.2025 | 568,13 | 588,73 | 562,57 | 580,22 | 0,67% | 2.206.142,00 |
| 26.03.2025 | 607,58 | 610,02 | 574,96 | 576,35 | -6,42% | 2.827.665,00 |
| 25.03.2025 | 606,87 | 621,20 | 606,00 | 615,88 | 1,85% | 1.573.443,00 |
| 24.03.2025 | 617,00 | 618,14 | 597,09 | 604,71 | 0,80% | 1.923.078,00 |
| 21.03.2025 | 591,87 | 603,21 | 586,65 | 599,94 | 0,91% | 2.544.198,00 |
| 20.03.2025 | 580,00 | 598,16 | 580,00 | 594,55 | 1,42% | 2.526.690,00 |
| 19.03.2025 | 571,97 | 594,69 | 557,41 | 586,23 | 2,94% | 2.239.736,00 |
| 18.03.2025 | 593,30 | 603,20 | 564,00 | 569,48 | -4,68% | 2.288.737,00 |
| 17.03.2025 | 570,07 | 604,11 | 570,07 | 597,46 | 3,94% | 2.802.947,00 |
| 14.03.2025 | 548,26 | 576,62 | 546,95 | 574,79 | 6,86% | 3.240.392,00 |
| 13.03.2025 | 534,60 | 545,40 | 525,49 | 537,91 | 0,39% | 2.532.419,00 |
| 12.03.2025 | 544,46 | 552,65 | 524,15 | 535,84 | 5,39% | 3.695.454,00 |
| 11.03.2025 | 490,40 | 513,78 | 487,16 | 508,44 | 3,92% | 4.055.755,00 |
| 10.03.2025 | 505,80 | 513,20 | 483,65 | 489,24 | -8,05% | 5.814.592,00 |
| 07.03.2025 | 540,52 | 548,84 | 506,49 | 532,10 | -2,08% | 3.827.023,00 |
| 06.03.2025 | 570,01 | 581,34 | 534,22 | 543,41 | -7,40% | 2.964.348,00 |
| 05.03.2025 | 584,27 | 587,27 | 569,08 | 586,83 | 0,46% | 1.790.177,00 |
| 04.03.2025 | 588,25 | 590,71 | 560,10 | 584,14 | -2,62% | 2.987.516,00 |
| 03.03.2025 | 610,60 | 626,56 | 593,77 | 599,86 | -1,34% | 1.576.810,00 |
| 28.02.2025 | 584,25 | 609,92 | 580,00 | 608,01 | 2,92% | 4.531.895,00 |
| 27.02.2025 | 611,00 | 613,00 | 586,00 | 590,76 | -2,05% | 1.191.837,00 |
| 26.02.2025 | 595,62 | 608,53 | 592,89 | 603,13 | 2,47% | 2.629.946,00 |
| 25.02.2025 | 597,22 | 599,12 | 575,53 | 588,57 | -2,17% | 2.822.820,00 |
| 24.02.2025 | 612,30 | 621,91 | 592,98 | 601,61 | -0,95% | 2.078.629,00 |
| 21.02.2025 | 636,37 | 639,01 | 605,56 | 607,38 | -4,62% | 2.198.670,00 |
| 20.02.2025 | 635,50 | 638,79 | 615,15 | 636,77 | -0,93% | 1.907.651,00 |
| 19.02.2025 | 638,00 | 643,00 | 624,25 | 642,73 | 1,93% | 1.474.374,00 |
| 18.02.2025 | 639,50 | 646,98 | 625,64 | 630,56 | -1,19% | 1.934.356,00 |
| 14.02.2025 | 643,76 | 648,00 | 626,10 | 638,18 | -1,56% | 2.120.601,00 |
| 13.02.2025 | 647,12 | 652,63 | 640,05 | 648,32 | 1,21% | 1.630.535,00 |
| 12.02.2025 | 626,56 | 648,27 | 623,71 | 640,59 | 2,80% | 1.804.749,00 |
| 11.02.2025 | 628,00 | 635,45 | 619,00 | 623,15 | -2,28% | 1.662.124,00 |
| 10.02.2025 | 629,59 | 642,27 | 621,23 | 637,69 | 2,36% | 2.133.450,00 |
| 07.02.2025 | 628,37 | 632,45 | 620,69 | 622,99 | -0,46% | 2.318.501,00 |
| 06.02.2025 | 628,50 | 628,50 | 618,01 | 625,87 | -0,02% | 1.857.088,00 |
| 05.02.2025 | 608,85 | 630,77 | 607,30 | 626,00 | 0,68% | 4.609.123,00 |
| 04.02.2025 | 595,99 | 623,40 | 581,07 | 621,77 | 13,24% | 6.757.342,00 |
| 03.02.2025 | 538,92 | 554,70 | 534,89 | 549,08 | 0,10% | 2.536.322,00 |
| 31.01.2025 | 550,00 | 560,36 | 546,56 | 548,55 | -0,29% | 1.562.330,00 |
| 30.01.2025 | 544,00 | 558,31 | 541,59 | 550,13 | 2,10% | 2.045.476,00 |
| 29.01.2025 | 529,97 | 543,86 | 528,19 | 538,83 | 1,51% | 1.902.110,00 |
| 28.01.2025 | 518,00 | 537,00 | 510,72 | 530,80 | 3,27% | 2.243.645,00 |
| 27.01.2025 | 495,02 | 516,58 | 488,04 | 513,98 | 0,70% | 2.445.419,00 |
| 24.01.2025 | 507,82 | 512,01 | 501,48 | 510,43 | 1,78% | 1.778.329,00 |
| 23.01.2025 | 490,00 | 501,61 | 488,00 | 501,50 | 1,61% | 892.706,00 |
| 22.01.2025 | 509,00 | 510,84 | 493,03 | 493,56 | 1,24% | 1.867.070,00 |
| 21.01.2025 | 498,18 | 500,86 | 476,52 | 487,51 | 0,41% | 2.133.343,00 |
| 17.01.2025 | 487,00 | 490,78 | 480,01 | 485,53 | -0,98% | 2.021.656,00 |
| 16.01.2025 | 490,81 | 500,48 | 488,23 | 490,34 | -0,07% | 1.376.902,00 |
| 15.01.2025 | 476,12 | 492,18 | 476,06 | 490,69 | 5,85% | 2.053.740,00 |
| 14.01.2025 | 463,39 | 469,39 | 460,33 | 463,59 | 1,10% | 1.140.718,00 |
| 13.01.2025 | 452,43 | 463,50 | 451,43 | 458,54 | -0,22% | 1.345.100,00 |
| 10.01.2025 | 476,00 | 479,43 | 456,25 | 459,53 | -4,21% | 2.966.474,00 |
| 08.01.2025 | 462,71 | 482,06 | 460,93 | 479,73 | 3,41% | 2.154.777,00 |
| 07.01.2025 | 472,00 | 472,97 | 454,71 | 463,93 | -1,07% | 1.261.128,00 |
| 06.01.2025 | 469,44 | 474,31 | 460,60 | 468,93 | 0,48% | 1.752.124,00 |
| 03.01.2025 | 459,95 | 472,80 | 459,50 | 466,69 | 1,94% | 1.185.911,00 |
| 02.01.2025 | 449,83 | 460,27 | 443,21 | 457,79 | 2,33% | 1.092.708,00 |
| 31.12.2024 | 451,76 | 453,11 | 446,21 | 447,38 | -0,98% | 763.812,00 |
| 30.12.2024 | 450,00 | 455,17 | 444,85 | 451,79 | -1,03% | 1.604.819,00 |
| 27.12.2024 | 456,12 | 459,00 | 449,50 | 456,48 | -0,33% | 963.814,00 |
| 26.12.2024 | 458,00 | 460,91 | 455,28 | 457,98 | -0,79% | 1.146.080,00 |
| 24.12.2024 | 456,82 | 462,69 | 455,90 | 461,64 | 1,17% | 522.347,00 |
| 23.12.2024 | 462,00 | 462,50 | 451,00 | 456,29 | -1,00% | 1.659.292,00 |
| 20.12.2024 | 445,27 | 464,47 | 444,17 | 460,88 | 1,48% | 1.834.616,00 |
| 19.12.2024 | 453,92 | 460,78 | 450,01 | 454,16 | 1,23% | 1.858.703,00 |
| 18.12.2024 | 479,50 | 482,67 | 446,78 | 448,65 | -5,42% | 3.386.824,00 |
| 17.12.2024 | 479,91 | 483,82 | 471,70 | 474,37 | -2,17% | 1.915.549,00 |
| 16.12.2024 | 483,04 | 490,67 | 481,74 | 484,90 | 0,33% | 1.398.768,00 |
| 13.12.2024 | 479,58 | 484,60 | 474,54 | 483,31 | 0,67% | 1.432.067,00 |
| 12.12.2024 | 477,00 | 487,82 | 475,00 | 480,11 | 0,67% | 1.607.411,00 |
| 11.12.2024 | 474,98 | 478,94 | 469,51 | 476,91 | 1,13% | 1.948.991,00 |
| 10.12.2024 | 480,00 | 488,43 | 465,34 | 471,58 | -2,27% | 2.783.808,00 |
| 09.12.2024 | 496,52 | 497,00 | 481,00 | 482,52 | -3,23% | 2.903.253,00 |
| 06.12.2024 | 495,22 | 499,02 | 487,69 | 498,63 | 1,04% | 1.841.230,00 |
| 05.12.2024 | 492,60 | 495,06 | 480,66 | 493,51 | -1,77% | 2.241.048,00 |
| 04.12.2024 | 493,50 | 506,47 | 490,23 | 502,38 | 1,84% | 2.489.107,00 |
| 03.12.2024 | 477,28 | 494,00 | 477,00 | 493,32 | 2,72% | 2.160.288,00 |
| 02.12.2024 | 478,77 | 482,38 | 473,01 | 480,27 | 0,69% | 2.040.172,00 |
| 29.11.2024 | 475,52 | 478,87 | 473,33 | 476,96 | 0,36% | 981.171,00 |
| 27.11.2024 | 480,30 | 484,29 | 473,17 | 475,24 | -0,29% | 2.045.599,00 |
| 26.11.2024 | 477,55 | 482,72 | 474,33 | 476,61 | -0,99% | 2.660.794,00 |
| 25.11.2024 | 483,35 | 485,46 | 466,88 | 481,38 | 1,33% | 27.687.736,00 |
| 22.11.2024 | 471,81 | 480,09 | 469,49 | 475,04 | 0,92% | 2.296.207,00 |
| 21.11.2024 | 468,22 | 473,62 | 465,50 | 470,70 | 0,15% | 2.181.792,00 |