732,505$
4,87%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 725,00 | 748,30 | 721,00 | 732,81 | 4,91% | 3.005.971,00 |
| 14.08.2025 | 690,67 | 707,17 | 687,01 | 698,50 | 0,50% | 1.423.767,00 |
| 13.08.2025 | 689,75 | 695,63 | 682,09 | 695,00 | 0,82% | 1.360.257,00 |
| 12.08.2025 | 695,08 | 695,35 | 673,77 | 689,35 | 0,02% | 1.142.136,00 |
| 11.08.2025 | 705,00 | 705,00 | 689,22 | 689,23 | -2,36% | 1.314.345,00 |
| 08.08.2025 | 692,92 | 717,27 | 690,50 | 705,89 | 2,79% | 2.361.986,00 |
| 07.08.2025 | 671,38 | 690,41 | 668,00 | 686,74 | 2,99% | 2.444.948,00 |
| 06.08.2025 | 650,00 | 667,24 | 645,97 | 666,81 | 3,06% | 2.208.167,00 |
| 05.08.2025 | 654,89 | 659,65 | 637,43 | 647,00 | -1,76% | 2.135.927,00 |
| 04.08.2025 | 661,00 | 677,00 | 658,58 | 658,59 | 5,01% | 3.764.875,00 |
| 01.08.2025 | 622,00 | 641,25 | 618,92 | 627,15 | 0,10% | 2.531.546,00 |
| 31.07.2025 | 655,00 | 662,00 | 624,50 | 626,54 | -3,68% | 3.678.684,00 |
| 30.07.2025 | 625,54 | 657,78 | 619,00 | 650,47 | 4,91% | 5.872.186,00 |
| 29.07.2025 | 657,53 | 663,99 | 615,63 | 620,01 | -11,55% | 11.468.148,00 |
| 28.07.2025 | 686,07 | 710,00 | 686,07 | 700,98 | 1,14% | 2.030.399,00 |
| 25.07.2025 | 681,53 | 702,30 | 678,73 | 693,10 | 1,71% | 1.757.532,00 |
| 24.07.2025 | 693,02 | 699,50 | 678,19 | 681,42 | 1,03% | 1.906.040,00 |
| 23.07.2025 | 680,00 | 680,00 | 665,25 | 674,46 | -0,19% | 2.190.334,00 |
| 22.07.2025 | 709,49 | 713,17 | 674,99 | 675,74 | -4,41% | 2.041.674,00 |
| 21.07.2025 | 692,75 | 707,51 | 689,13 | 706,88 | 1,64% | 1.296.378,00 |
| 18.07.2025 | 713,15 | 719,00 | 685,47 | 695,48 | -3,53% | 2.149.882,00 |
| 17.07.2025 | 703,08 | 724,78 | 693,48 | 720,91 | 2,18% | 1.658.809,00 |
| 16.07.2025 | 705,49 | 712,85 | 698,64 | 705,55 | -0,69% | 1.337.145,00 |
| 15.07.2025 | 717,49 | 718,24 | 696,66 | 710,46 | -0,98% | 1.809.742,00 |
| 14.07.2025 | 711,89 | 723,87 | 707,15 | 717,49 | 1,18% | 1.257.006,00 |
| 11.07.2025 | 709,00 | 714,10 | 699,83 | 709,15 | -0,11% | 1.267.747,00 |
| 10.07.2025 | 720,57 | 726,82 | 699,00 | 709,95 | -1,69% | 1.338.494,00 |
| 09.07.2025 | 722,44 | 731,98 | 713,50 | 722,12 | 0,10% | 1.362.432,00 |
| 08.07.2025 | 738,45 | 743,99 | 709,99 | 721,39 | -2,02% | 1.774.509,00 |
| 07.07.2025 | 721,80 | 737,69 | 712,00 | 736,29 | 1,55% | 1.556.397,00 |
| 03.07.2025 | 713,00 | 725,55 | 704,55 | 725,05 | 2,19% | 1.078.903,00 |
| 02.07.2025 | 725,00 | 734,00 | 703,98 | 709,50 | -1,78% | 2.788.473,00 |
| 01.07.2025 | 766,93 | 769,71 | 718,03 | 722,35 | -5,86% | 2.725.725,00 |
| 30.06.2025 | 776,99 | 778,33 | 750,28 | 767,34 | -0,68% | 1.933.251,00 |
| 27.06.2025 | 780,30 | 785,00 | 767,02 | 772,60 | -0,43% | 2.793.907,00 |
| 26.06.2025 | 744,58 | 777,39 | 742,63 | 775,90 | 5,38% | 2.555.256,00 |
| 25.06.2025 | 752,70 | 759,17 | 735,61 | 736,30 | -1,81% | 1.159.632,00 |
| 24.06.2025 | 733,90 | 754,21 | 729,79 | 749,91 | 2,57% | 1.591.104,00 |
| 23.06.2025 | 707,18 | 732,86 | 702,00 | 731,15 | 3,35% | 1.855.511,00 |
| 20.06.2025 | 714,50 | 723,71 | 706,91 | 707,42 | -0,39% | 1.528.746,00 |
| 18.06.2025 | 719,47 | 723,99 | 703,48 | 710,19 | -1,54% | 1.602.388,00 |
| 17.06.2025 | 717,55 | 728,80 | 710,71 | 721,28 | 0,80% | 1.099.357,00 |
| 16.06.2025 | 709,15 | 723,70 | 709,15 | 715,57 | 0,66% | 1.340.037,00 |
| 13.06.2025 | 694,76 | 710,89 | 691,21 | 710,85 | 1,14% | 1.125.775,00 |
| 12.06.2025 | 707,01 | 710,00 | 696,00 | 702,82 | -0,89% | 1.021.668,00 |
| 11.06.2025 | 695,00 | 714,71 | 692,00 | 709,14 | 2,28% | 1.238.556,00 |
| 10.06.2025 | 704,23 | 706,03 | 672,36 | 693,32 | -0,83% | 1.695.213,00 |
| 09.06.2025 | 710,11 | 710,85 | 689,59 | 699,11 | -1,85% | 1.145.516,00 |
| 06.06.2025 | 714,25 | 716,64 | 707,48 | 712,26 | -0,08% | 937.201,00 |
| 05.06.2025 | 704,18 | 717,87 | 700,92 | 712,82 | 1,67% | 2.006.615,00 |
| 04.06.2025 | 677,00 | 708,19 | 676,03 | 701,08 | 4,47% | 2.524.650,00 |
| 03.06.2025 | 675,76 | 678,57 | 665,90 | 671,07 | -0,14% | 1.496.994,00 |
| 02.06.2025 | 660,00 | 675,00 | 656,84 | 672,00 | 1,03% | 1.861.415,00 |
| 30.05.2025 | 646,97 | 669,26 | 637,20 | 665,14 | 4,47% | 3.167.384,00 |
| 29.05.2025 | 659,85 | 665,00 | 634,26 | 636,67 | -4,11% | 1.942.420,00 |
| 28.05.2025 | 652,88 | 664,54 | 651,13 | 663,96 | 1,62% | 1.299.412,00 |
| 27.05.2025 | 656,99 | 671,24 | 652,69 | 653,40 | -0,06% | 1.706.132,00 |
| 23.05.2025 | 634,11 | 658,52 | 628,90 | 653,82 | 2,68% | 1.885.051,00 |
| 22.05.2025 | 646,10 | 651,01 | 635,25 | 636,75 | -0,97% | 2.505.057,00 |
| 21.05.2025 | 656,12 | 663,39 | 638,00 | 643,00 | -2,37% | 2.158.614,00 |
| 20.05.2025 | 662,66 | 663,89 | 651,12 | 658,61 | -0,90% | 1.390.155,00 |
| 19.05.2025 | 649,00 | 669,00 | 646,08 | 664,62 | 1,27% | 1.977.269,00 |
| 16.05.2025 | 648,50 | 658,52 | 646,00 | 656,30 | 2,52% | 2.231.428,00 |
| 15.05.2025 | 628,62 | 647,47 | 626,00 | 640,18 | 1,10% | 1.462.073,00 |
| 14.05.2025 | 617,50 | 640,22 | 617,50 | 633,23 | 2,12% | 2.293.055,00 |
| 13.05.2025 | 626,54 | 635,46 | 615,12 | 620,07 | -0,12% | 2.404.159,00 |
| 12.05.2025 | 627,93 | 632,21 | 602,00 | 620,81 | -4,23% | 3.746.451,00 |
| 09.05.2025 | 659,00 | 660,81 | 638,43 | 648,25 | -1,07% | 1.211.472,00 |
| 08.05.2025 | 659,00 | 663,55 | 643,63 | 655,26 | -0,28% | 1.633.535,00 |
| 07.05.2025 | 633,09 | 660,00 | 633,09 | 657,10 | 3,83% | 2.595.444,00 |
| 06.05.2025 | 632,20 | 639,98 | 627,92 | 632,85 | -0,75% | 1.421.732,00 |
| 05.05.2025 | 628,58 | 646,00 | 625,61 | 637,65 | -0,99% | 1.720.017,00 |
| 02.05.2025 | 614,98 | 653,32 | 612,00 | 644,00 | 6,93% | 4.851.723,00 |
| 01.05.2025 | 606,10 | 610,88 | 594,00 | 602,26 | -1,91% | 2.329.208,00 |
| 30.04.2025 | 571,80 | 615,25 | 565,02 | 613,98 | 6,42% | 4.234.041,00 |
| 29.04.2025 | 558,00 | 591,00 | 540,10 | 576,94 | -3,48% | 10.270.289,00 |
| 28.04.2025 | 627,50 | 627,50 | 595,00 | 597,73 | -3,70% | 3.939.380,00 |
| 25.04.2025 | 604,99 | 624,09 | 599,27 | 620,72 | 2,44% | 2.586.422,00 |
| 24.04.2025 | 593,87 | 611,86 | 593,87 | 605,95 | 2,24% | 1.556.559,00 |
| 23.04.2025 | 610,00 | 614,10 | 587,36 | 592,70 | 0,39% | 1.921.729,00 |
| 22.04.2025 | 573,85 | 598,90 | 572,25 | 590,39 | 5,65% | 2.592.996,00 |
| 21.04.2025 | 584,21 | 593,84 | 555,60 | 558,82 | -2,69% | 1.854.635,00 |
| 17.04.2025 | 565,79 | 578,45 | 560,16 | 574,25 | 1,99% | 1.733.203,00 |
| 16.04.2025 | 564,48 | 573,68 | 553,00 | 563,07 | -1,63% | 1.895.786,00 |
| 15.04.2025 | 556,00 | 577,81 | 548,54 | 572,39 | 4,23% | 2.284.971,00 |
| 14.04.2025 | 562,00 | 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 | 560,90 | 566,00 | 537,00 | 553,02 | -2,82% | 1.990.390,00 |
| 09.04.2025 | 513,99 | 577,31 | 511,70 | 569,06 | 9,78% | 3.519.003,00 |
| 08.04.2025 | 558,00 | 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 | 544,69 | 569,73 | 540,67 | 558,42 | -1,24% | 2.962.624,00 |
| 02.04.2025 | 545,18 | 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 | 569,15 | 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 |