508,712$
-0,58%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 512,20 | 518,50 | 508,29 | 509,19 | -0,49% | - |
| 27.01.2026 | 512,96 | 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 | 504,30 | 506,26 | 491,30 | 498,64 | -0,71% | 2.546.456,00 |
| 21.01.2026 | 509,05 | 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 | 541,08 | 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% | 2.354.195,00 |
| 13.01.2026 | 536,71 | 540,00 | 527,17 | 534,64 | 0,88% | 3.131.136,00 |
| 12.01.2026 | 539,46 | 541,00 | 529,60 | 530,00 | -1,74% | 2.144.333,00 |
| 09.01.2026 | 553,58 | 554,34 | 536,13 | 539,37 | -2,58% | 3.600.749,00 |
| 08.01.2026 | 567,34 | 567,50 | 544,07 | 553,68 | -2,80% | 2.781.694,00 |
| 07.01.2026 | 570,56 | 580,20 | 566,00 | 569,62 | -0,32% | 1.292.217,00 |
| 06.01.2026 | 595,09 | 596,16 | 570,76 | 571,43 | -3,70% | 1.989.761,00 |
| 05.01.2026 | 581,93 | 609,20 | 579,87 | 593,39 | 3,20% | 2.703.545,00 |
| 02.01.2026 | 585,88 | 585,88 | 570,79 | 575,00 | -0,98% | 1.515.175,00 |
| 31.12.2025 | 574,69 | 582,79 | 573,55 | 580,71 | 0,70% | 720.202,00 |
| 30.12.2025 | 577,35 | 584,98 | 575,77 | 576,68 | -0,78% | 781.033,00 |
| 29.12.2025 | 583,88 | 586,53 | 577,30 | 581,19 | -0,54% | 1.322.375,00 |
| 26.12.2025 | 584,97 | 588,52 | 580,02 | 584,35 | -0,38% | 565.251,00 |
| 24.12.2025 | 576,59 | 587,91 | 576,31 | 586,57 | 1,24% | 665.166,00 |
| 23.12.2025 | 580,55 | 581,81 | 578,00 | 579,39 | 0,10% | 670.215,00 |
| 22.12.2025 | 582,40 | 585,00 | 576,59 | 578,80 | -0,58% | 1.285.106,00 |
| 19.12.2025 | 571,19 | 587,93 | 568,00 | 582,16 | 3,25% | 1.966.497,00 |
| 18.12.2025 | 570,50 | 576,70 | 562,72 | 563,82 | -0,43% | 1.368.556,00 |
| 17.12.2025 | 580,00 | 588,00 | 562,28 | 566,23 | -2,22% | 1.935.945,00 |
| 16.12.2025 | 575,00 | 582,50 | 563,30 | 579,07 | 0,33% | 1.593.658,00 |
| 15.12.2025 | 595,75 | 596,99 | 573,08 | 577,15 | -3,45% | 1.775.213,00 |
| 12.12.2025 | 598,90 | 606,49 | 597,05 | 597,80 | -0,18% | 1.570.412,00 |
| 11.12.2025 | 607,03 | 619,96 | 598,08 | 598,87 | -1,73% | 1.754.495,00 |
| 10.12.2025 | 590,65 | 609,59 | 584,99 | 609,41 | 3,35% | 2.953.683,00 |
| 09.12.2025 | 576,50 | 596,21 | 574,00 | 589,67 | 3,03% | 3.067.469,00 |
| 08.12.2025 | 566,00 | 572,57 | 548,73 | 572,35 | 1,31% | 2.698.843,00 |
| 05.12.2025 | 562,99 | 576,79 | 559,78 | 564,93 | 0,71% | 1.883.514,00 |
| 04.12.2025 | 557,22 | 561,08 | 550,12 | 560,97 | 0,68% | 2.293.998,00 |
| 03.12.2025 | 572,91 | 575,00 | 554,24 | 557,17 | -3,40% | 2.883.775,00 |
| 02.12.2025 | 580,19 | 582,00 | 573,43 | 576,79 | -0,36% | 1.855.597,00 |
| 01.12.2025 | 594,16 | 595,42 | 576,77 | 578,89 | -3,34% | 2.278.863,00 |
| 28.11.2025 | 596,46 | 603,19 | 591,17 | 598,87 | 1,04% | 810.570,00 |
| 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% | 2.683.443,00 |
| 24.11.2025 | 582,61 | 586,17 | 567,53 | 584,98 | 0,23% | 4.137.584,00 |
| 21.11.2025 | 585,00 | 592,81 | 581,45 | 583,61 | -0,95% | 2.035.442,00 |
| 20.11.2025 | 622,50 | 622,75 | 587,07 | 589,23 | -4,74% | 2.498.922,00 |
| 19.11.2025 | 636,00 | 639,11 | 617,02 | 618,53 | -2,82% | 958.931,00 |
| 18.11.2025 | 633,94 | 641,66 | 625,63 | 636,45 | -0,65% | 982.816,00 |
| 17.11.2025 | 633,26 | 644,57 | 629,00 | 640,62 | 0,77% | 1.343.065,00 |
| 14.11.2025 | 637,79 | 654,68 | 633,11 | 635,75 | -1,48% | 1.440.764,00 |
| 13.11.2025 | 651,00 | 668,50 | 637,50 | 645,33 | -0,39% | 2.067.328,00 |
| 12.11.2025 | 639,98 | 654,60 | 631,10 | 647,87 | 1,30% | 1.327.859,00 |
| 11.11.2025 | 620,56 | 641,62 | 620,48 | 639,58 | 2,67% | 1.217.577,00 |
| 10.11.2025 | 620,00 | 626,66 | 614,79 | 622,93 | 0,98% | 1.658.716,00 |
| 07.11.2025 | 610,46 | 620,65 | 606,21 | 616,91 | -0,21% | 1.845.524,00 |
| 06.11.2025 | 620,00 | 629,80 | 611,68 | 618,20 | -0,29% | 1.839.856,00 |
| 05.11.2025 | 626,00 | 650,74 | 617,00 | 620,00 | -1,52% | 2.131.380,00 |
| 04.11.2025 | 625,18 | 650,58 | 603,15 | 629,60 | -2,25% | 4.318.433,00 |
| 03.11.2025 | 653,69 | 661,69 | 640,56 | 644,09 | -1,71% | 3.972.503,00 |
| 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 | 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 |