510,965$
3,09%
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 | 494,32 | 513,80 | 493,03 | 512,43 | 3,39% | - |
| 26.02.2026 | 468,17 | 498,99 | 464,05 | 495,65 | 6,99% | 9.561,00 |
| 25.02.2026 | 460,32 | 470,05 | 453,68 | 463,28 | -0,51% | 9.561,00 |
| 24.02.2026 | 462,50 | 481,83 | 454,00 | 465,66 | -0,46% | 2.539.768,00 |
| 23.02.2026 | 483,78 | 487,32 | 466,20 | 467,83 | -4,64% | 2.040.455,00 |
| 20.02.2026 | 485,33 | 497,52 | 481,67 | 490,60 | 1,09% | 2.124.258,00 |
| 19.02.2026 | 481,21 | 492,65 | 481,09 | 485,29 | 1,61% | 2.499.294,00 |
| 18.02.2026 | 469,33 | 487,23 | 460,00 | 477,58 | 3,19% | 3.906.506,00 |
| 17.02.2026 | 461,95 | 472,90 | 455,34 | 462,82 | 0,98% | 3.247.630,00 |
| 13.02.2026 | 448,51 | 462,00 | 443,29 | 458,34 | 2,82% | 3.681.914,00 |
| 12.02.2026 | 479,18 | 481,46 | 438,00 | 445,79 | -8,49% | 6.899.721,00 |
| 11.02.2026 | 489,73 | 504,83 | 480,29 | 487,17 | 2,34% | 5.389.219,00 |
| 10.02.2026 | 462,78 | 495,94 | 462,78 | 476,02 | 14,75% | 10.859.504,00 |
| 09.02.2026 | 430,82 | 431,99 | 410,21 | 414,84 | -1,84% | 4.726.404,00 |
| 06.02.2026 | 423,83 | 426,62 | 408,11 | 422,61 | 2,39% | 5.534.276,00 |
| 05.02.2026 | 436,88 | 440,00 | 405,00 | 412,75 | -6,31% | 6.747.412,00 |
| 04.02.2026 | 465,00 | 466,33 | 438,71 | 440,53 | -7,06% | 6.821.945,00 |
| 03.02.2026 | 504,75 | 507,45 | 464,24 | 473,99 | -6,80% | 4.589.984,00 |
| 02.02.2026 | 497,02 | 512,28 | 495,53 | 508,58 | 1,64% | 2.018.713,00 |
| 30.01.2026 | 509,68 | 515,12 | 498,12 | 500,35 | -0,71% | 1.730.165,00 |
| 29.01.2026 | 502,68 | 505,97 | 493,31 | 503,92 | -0,94% | 1.997.226,00 |
| 28.01.2026 | 512,34 | 519,02 | 507,13 | 508,70 | -0,59% | 1.788.238,00 |
| 27.01.2026 | 512,49 | 518,48 | 510,11 | 511,70 | -0,18% | 1.680.591,00 |
| 26.01.2026 | 516,02 | 520,00 | 511,70 | 512,60 | -0,12% | 1.973.847,00 |
| 23.01.2026 | 510,63 | 516,98 | 505,90 | 513,21 | 2,92% | 2.900.752,00 |
| 22.01.2026 | 505,50 | 506,26 | 491,30 | 498,64 | -0,71% | 2.546.456,00 |
| 21.01.2026 | 509,00 | 512,31 | 495,82 | 502,19 | -1,79% | 3.528.197,00 |
| 20.01.2026 | 504,27 | 514,98 | 503,54 | 511,33 | 2,19% | 2.773.733,00 |
| 19.01.2026 | 498,19 | 503,56 | 498,19 | 500,37 | -0,82% | - |
| 16.01.2026 | 508,00 | 511,13 | 500,82 | 504,50 | -0,70% | 3.711.943,00 |
| 15.01.2026 | 542,35 | 548,55 | 505,43 | 508,04 | -3,95% | 5.377.893,00 |
| 14.01.2026 | 536,32 | 540,00 | 516,00 | 528,92 | -1,07% | 2.352.821,00 |
| 13.01.2026 | 536,71 | 540,00 | 527,17 | 534,64 | 0,88% | 3.126.313,00 |
| 12.01.2026 | 539,46 | 541,00 | 529,60 | 530,00 | -1,74% | 2.138.695,00 |
| 09.01.2026 | 553,00 | 554,34 | 536,13 | 539,37 | -2,58% | 3.595.582,00 |
| 08.01.2026 | 567,34 | 567,50 | 544,07 | 553,68 | -2,80% | 2.780.409,00 |
| 07.01.2026 | 570,56 | 580,20 | 566,00 | 569,62 | -0,32% | 1.289.124,00 |
| 06.01.2026 | 595,09 | 596,16 | 570,76 | 571,43 | -3,70% | 1.987.674,00 |
| 05.01.2026 | 581,93 | 609,20 | 579,87 | 593,39 | 3,20% | 2.699.908,00 |
| 02.01.2026 | 585,88 | 585,88 | 570,79 | 575,00 | -0,98% | 1.514.267,00 |
| 31.12.2025 | 574,69 | 582,79 | 573,55 | 580,71 | 0,70% | 720.202,00 |
| 30.12.2025 | 577,31 | 584,98 | 575,77 | 576,68 | -0,78% | 774.251,00 |
| 29.12.2025 | 582,93 | 586,53 | 577,30 | 581,19 | -0,54% | 1.320.063,00 |
| 26.12.2025 | 584,97 | 588,52 | 580,02 | 584,35 | -0,38% | 560.653,00 |
| 24.12.2025 | 576,59 | 587,91 | 576,31 | 586,57 | 1,24% | 665.166,00 |
| 23.12.2025 | 579,54 | 581,81 | 578,00 | 579,39 | 0,10% | 665.918,00 |
| 22.12.2025 | 582,40 | 585,00 | 576,59 | 578,80 | -0,58% | 1.260.152,00 |
| 19.12.2025 | 569,21 | 587,93 | 568,00 | 582,16 | 3,25% | 1.927.492,00 |
| 18.12.2025 | 570,50 | 576,70 | 562,72 | 563,82 | -0,43% | 1.264.264,00 |
| 17.12.2025 | 580,00 | 588,00 | 562,28 | 566,23 | -2,22% | 1.934.257,00 |
| 16.12.2025 | 575,00 | 582,50 | 563,30 | 579,07 | 0,33% | 1.590.124,00 |
| 15.12.2025 | 595,75 | 596,99 | 573,08 | 577,15 | -3,45% | 1.763.659,00 |
| 12.12.2025 | 598,89 | 606,49 | 597,05 | 597,80 | -0,18% | 1.562.414,00 |
| 11.12.2025 | 607,03 | 619,96 | 598,08 | 598,87 | -1,73% | 1.749.835,00 |
| 10.12.2025 | 590,65 | 609,59 | 584,99 | 609,41 | 3,35% | 2.936.735,00 |
| 09.12.2025 | 576,50 | 596,21 | 574,00 | 589,67 | 3,03% | 3.058.318,00 |
| 08.12.2025 | 566,00 | 572,57 | 548,73 | 572,35 | 1,31% | 2.694.009,00 |
| 05.12.2025 | 562,28 | 576,79 | 559,78 | 564,93 | 0,71% | 1.881.680,00 |
| 04.12.2025 | 557,22 | 561,08 | 550,12 | 560,97 | 0,68% | 2.283.113,00 |
| 03.12.2025 | 572,91 | 575,00 | 554,24 | 557,17 | -3,40% | 2.878.875,00 |
| 02.12.2025 | 580,19 | 582,00 | 573,43 | 576,79 | -0,36% | 1.824.259,00 |
| 01.12.2025 | 594,16 | 595,42 | 576,77 | 578,89 | -3,34% | 2.184.820,00 |
| 28.11.2025 | 596,46 | 603,19 | 591,17 | 598,87 | 1,04% | 810.541,00 |
| 26.11.2025 | 590,00 | 601,02 | 587,96 | 592,69 | 1,23% | 1.916.806,00 |
| 25.11.2025 | 601,00 | 602,37 | 577,78 | 585,47 | 0,08% | 2.599.130,00 |
| 24.11.2025 | 582,61 | 586,17 | 567,53 | 584,98 | 0,23% | 4.029.562,00 |
| 21.11.2025 | 584,53 | 592,81 | 581,45 | 583,61 | -0,95% | 1.981.580,00 |
| 20.11.2025 | 622,50 | 622,75 | 587,07 | 589,23 | -4,74% | 2.434.263,00 |
| 19.11.2025 | 636,00 | 639,11 | 617,02 | 618,53 | -2,82% | 941.008,00 |
| 18.11.2025 | 633,94 | 641,66 | 625,63 | 636,45 | -0,65% | 971.551,00 |
| 17.11.2025 | 633,26 | 644,57 | 629,00 | 640,62 | 0,77% | 1.342.083,00 |
| 14.11.2025 | 638,84 | 654,68 | 633,11 | 635,75 | -1,48% | 1.438.380,00 |
| 13.11.2025 | 651,00 | 668,50 | 637,50 | 645,33 | -0,39% | 2.028.169,00 |
| 12.11.2025 | 639,98 | 654,60 | 631,10 | 647,87 | 1,30% | 1.317.850,00 |
| 11.11.2025 | 620,56 | 641,62 | 620,48 | 639,58 | 2,67% | 1.192.170,00 |
| 10.11.2025 | 620,00 | 626,66 | 614,79 | 622,93 | 0,98% | 1.577.750,00 |
| 07.11.2025 | 611,14 | 620,65 | 606,21 | 616,91 | -0,21% | 1.841.511,00 |
| 06.11.2025 | 620,00 | 629,80 | 611,68 | 618,20 | -0,29% | 1.785.819,00 |
| 05.11.2025 | 626,00 | 650,74 | 617,00 | 620,00 | -1,52% | 2.126.977,00 |
| 04.11.2025 | 625,18 | 650,58 | 603,15 | 629,60 | -2,25% | 4.251.372,00 |
| 03.11.2025 | 653,69 | 661,69 | 640,56 | 644,09 | -1,71% | 3.955.082,00 |
| 31.10.2025 | 661,88 | 668,17 | 654,84 | 655,32 | -0,21% | 1.609.875,00 |
| 30.10.2025 | 661,99 | 670,42 | 651,56 | 656,68 | -1,35% | 1.165.688,00 |
| 29.10.2025 | 651,43 | 673,16 | 650,94 | 665,67 | 1,87% | 1.590.806,00 |
| 28.10.2025 | 660,93 | 669,70 | 653,18 | 653,43 | -0,66% | 1.600.592,00 |
| 27.10.2025 | 648,96 | 661,54 | 640,40 | 657,80 | 1,86% | 2.317.360,00 |
| 24.10.2025 | 675,20 | 676,67 | 644,83 | 645,78 | -4,15% | 2.020.601,00 |
| 23.10.2025 | 682,46 | 683,16 | 668,39 | 673,76 | -0,28% | - |
| 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 |