606,953$
2,93%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 589,71 | 604,60 | 585,96 | 603,62 | 2,37% | - |
| 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 |
| 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 |