645,513$
-4,19%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 676,20 | 676,67 | 644,83 | 645,78 | -4,15% | 2.131.497,00 |
| 23.10.2025 | 682,46 | 683,16 | 668,39 | 673,76 | -0,28% | 1.294.668,00 |
| 22.10.2025 | 680,00 | 686,68 | 656,51 | 675,62 | -1,97% | 1.683.059,00 |
| 21.10.2025 | 685,00 | 696,95 | 682,47 | 689,21 | 2,03% | 1.540.888,00 |
| 20.10.2025 | 670,13 | 682,25 | 667,50 | 675,53 | 0,68% | 1.077.499,00 |
| 17.10.2025 | 660,80 | 674,99 | 658,04 | 670,95 | 0,98% | - |
| 16.10.2025 | 671,96 | 679,04 | 661,00 | 664,46 | -1,02% | 1.289.427,00 |
| 15.10.2025 | 689,84 | 689,84 | 670,81 | 671,30 | -1,79% | 1.103.694,00 |
| 14.10.2025 | 684,76 | 700,12 | 674,94 | 683,51 | -1,23% | 1.214.893,00 |
| 13.10.2025 | 680,08 | 694,97 | 675,27 | 692,04 | 0,98% | 1.038.990,00 |
| 10.10.2025 | 673,72 | 689,55 | 670,00 | 685,29 | 1,73% | 1.377.250,00 |
| 09.10.2025 | 673,70 | 675,04 | 666,00 | 673,66 | -0,16% | 1.164.659,00 |
| 08.10.2025 | 689,38 | 696,50 | 673,50 | 674,75 | -0,84% | 1.431.566,00 |
| 07.10.2025 | 679,98 | 683,00 | 670,50 | 680,44 | 0,02% | 1.255.718,00 |
| 06.10.2025 | 684,27 | 698,85 | 675,45 | 680,28 | -0,03% | 1.289.524,00 |
| 03.10.2025 | 706,44 | 708,55 | 680,24 | 680,50 | -3,79% | 1.731.800,00 |
| 02.10.2025 | 700,00 | 716,86 | 698,49 | 707,30 | 0,94% | 1.347.175,00 |
| 01.10.2025 | 699,50 | 721,67 | 697,78 | 700,68 | 0,38% | 2.172.340,00 |
| 30.09.2025 | 705,26 | 711,00 | 677,99 | 698,00 | -4,18% | 4.130.566,00 |
| 29.09.2025 | 726,91 | 740,00 | 720,28 | 728,47 | 1,67% | 965.761,00 |
| 26.09.2025 | 712,62 | 716,53 | 704,44 | 716,53 | 0,55% | 1.198.582,00 |
| 25.09.2025 | 698,76 | 719,75 | 695,97 | 712,62 | 0,56% | 1.238.285,00 |
| 24.09.2025 | 715,35 | 719,74 | 699,32 | 708,65 | -1,43% | 1.405.694,00 |
| 23.09.2025 | 736,14 | 740,00 | 716,85 | 718,94 | -2,65% | 991.755,00 |
| 22.09.2025 | 730,25 | 740,20 | 726,72 | 738,53 | 0,49% | 989.179,00 |
| 19.09.2025 | 730,92 | 738,87 | 728,16 | 734,92 | 0,11% | 1.546.037,00 |
| 18.09.2025 | 715,00 | 745,00 | 711,34 | 734,12 | 3,81% | 2.515.064,00 |
| 17.09.2025 | 706,23 | 710,20 | 688,96 | 707,19 | 0,44% | 1.156.150,00 |
| 16.09.2025 | 715,00 | 715,00 | 693,70 | 704,06 | 0,14% | 1.573.668,00 |
| 15.09.2025 | 698,87 | 712,00 | 696,40 | 703,10 | 0,96% | 1.221.276,00 |
| 12.09.2025 | 691,87 | 697,80 | 686,00 | 696,40 | 0,88% | 1.170.558,00 |
| 11.09.2025 | 701,13 | 703,50 | 677,07 | 690,31 | -1,96% | 2.153.728,00 |
| 10.09.2025 | 720,78 | 725,00 | 700,00 | 704,09 | -2,10% | 1.181.022,00 |
| 09.09.2025 | 715,57 | 727,00 | 710,49 | 719,16 | 0,12% | 945.638,00 |
| 08.09.2025 | 710,90 | 720,55 | 706,31 | 718,28 | 1,57% | 1.183.444,00 |
| 05.09.2025 | 711,00 | 716,50 | 690,32 | 707,19 | 0,47% | 1.211.479,00 |
| 04.09.2025 | 694,20 | 707,65 | 694,15 | 703,85 | 0,93% | 1.336.944,00 |
| 03.09.2025 | 693,69 | 711,17 | 689,10 | 697,33 | 1,12% | 1.133.942,00 |
| 02.09.2025 | 667,97 | 691,70 | 663,06 | 689,62 | 1,14% | 1.044.706,00 |
| 29.08.2025 | 688,96 | 690,89 | 673,50 | 681,88 | -0,86% | 1.004.480,00 |
| 28.08.2025 | 691,73 | 695,78 | 682,32 | 687,80 | -0,75% | 1.017.159,00 |
| 27.08.2025 | 694,06 | 699,37 | 686,91 | 692,99 | -0,50% | 901.880,00 |
| 26.08.2025 | 694,79 | 698,34 | 680,70 | 696,47 | 0,24% | 1.731.531,00 |
| 25.08.2025 | 699,09 | 714,80 | 694,10 | 694,79 | 0,26% | 1.270.293,00 |
| 22.08.2025 | 690,00 | 701,09 | 685,09 | 692,99 | 0,51% | 937.181,00 |
| 21.08.2025 | 703,79 | 704,00 | 679,99 | 689,47 | -2,03% | 1.614.493,00 |
| 20.08.2025 | 715,54 | 718,65 | 688,50 | 703,79 | -2,16% | 1.566.835,00 |
| 19.08.2025 | 725,00 | 736,68 | 719,16 | 719,35 | -1,20% | 1.568.211,00 |
| 18.08.2025 | 734,00 | 743,77 | 723,00 | 728,07 | -0,65% | 1.477.151,00 |
| 15.08.2025 | 725,00 | 748,30 | 721,00 | 732,81 | 4,91% | 3.005.971,00 |
| 14.08.2025 | 693,71 | 707,17 | 687,01 | 698,50 | 0,50% | 1.423.767,00 |
| 13.08.2025 | 689,72 | 695,63 | 682,09 | 695,00 | 0,82% | 1.360.257,00 |
| 12.08.2025 | 694,15 | 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 | 668,00 | 690,41 | 668,00 | 686,74 | 2,99% | 2.444.948,00 |
| 06.08.2025 | 651,78 | 667,24 | 645,97 | 666,81 | 3,06% | 2.208.167,00 |
| 05.08.2025 | 655,00 | 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 | 654,81 | 662,00 | 624,50 | 626,54 | -3,68% | 3.678.684,00 |
| 30.07.2025 | 623,00 | 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 | 686,22 | 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 | 694,15 | 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 |