468,147$
0,01%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 465,72 | 468,16 | 465,48 | 468,10 | 0,00% | - |
| 18.06.2026 | 451,66 | 472,72 | 450,58 | 468,08 | 2,74% | 2.460.578,00 |
| 17.06.2026 | 466,90 | 467,50 | 452,64 | 455,60 | -3,02% | 2.068.846,00 |
| 16.06.2026 | 477,70 | 481,02 | 462,19 | 469,81 | -2,09% | 1.572.899,00 |
| 15.06.2026 | 479,62 | 490,27 | 475,00 | 479,85 | -0,45% | 1.775.938,00 |
| 12.06.2026 | 484,08 | 489,10 | 470,92 | 482,00 | -0,82% | 1.944.143,00 |
| 11.06.2026 | 500,45 | 500,45 | 483,50 | 486,00 | -3,40% | 1.861.545,00 |
| 10.06.2026 | 490,86 | 513,00 | 487,20 | 503,10 | 1,39% | 2.533.386,00 |
| 09.06.2026 | 495,86 | 506,55 | 488,55 | 496,22 | -1,37% | 1.635.221,00 |
| 08.06.2026 | 496,46 | 515,20 | 493,75 | 503,13 | 1,24% | 1.866.282,00 |
| 05.06.2026 | 500,97 | 501,15 | 485,01 | 496,95 | 0,68% | 1.784.283,00 |
| 04.06.2026 | 494,49 | 507,26 | 489,41 | 493,58 | 1,24% | 1.320.102,00 |
| 03.06.2026 | 501,50 | 503,44 | 481,09 | 487,54 | -2,78% | 2.013.634,00 |
| 02.06.2026 | 502,28 | 506,71 | 491,00 | 501,50 | -1,23% | 1.426.834,00 |
| 01.06.2026 | 509,06 | 513,40 | 494,80 | 507,76 | 2,03% | 1.653.593,00 |
| 29.05.2026 | 515,00 | 519,67 | 495,40 | 497,68 | -3,68% | 3.399.679,00 |
| 28.05.2026 | 512,00 | 527,74 | 512,00 | 516,71 | 0,76% | 1.884.542,00 |
| 27.05.2026 | 528,27 | 530,13 | 512,17 | 512,83 | -3,19% | 1.864.223,00 |
| 26.05.2026 | 519,86 | 534,00 | 519,58 | 529,71 | 1,89% | 2.630.137,00 |
| 22.05.2026 | 505,30 | 534,00 | 505,30 | 519,86 | 6,11% | 5.287.298,00 |
| 21.05.2026 | 430,99 | 510,66 | 422,61 | 489,93 | 13,06% | 7.301.866,00 |
| 20.05.2026 | 439,77 | 439,77 | 430,48 | 433,32 | -1,87% | 1.652.868,00 |
| 19.05.2026 | 443,01 | 449,64 | 435,04 | 441,59 | -0,77% | 1.890.682,00 |
| 18.05.2026 | 434,00 | 454,28 | 431,99 | 445,01 | 1,85% | 1.892.320,00 |
| 15.05.2026 | 439,03 | 446,71 | 432,32 | 436,94 | 1,02% | 2.063.564,00 |
| 14.05.2026 | 433,12 | 440,87 | 425,02 | 432,54 | 0,38% | 1.259.260,00 |
| 13.05.2026 | 432,89 | 437,64 | 423,68 | 430,90 | -0,43% | 1.972.942,00 |
| 12.05.2026 | 423,33 | 441,00 | 420,65 | 432,75 | 3,16% | 1.645.952,00 |
| 11.05.2026 | 415,01 | 428,00 | 412,99 | 419,50 | 0,40% | 1.965.720,00 |
| 08.05.2026 | 426,16 | 427,48 | 416,26 | 417,83 | -2,25% | 1.803.974,00 |
| 07.05.2026 | 427,82 | 437,62 | 426,32 | 427,43 | 0,51% | 2.464.366,00 |
| 06.05.2026 | 418,76 | 426,71 | 411,24 | 425,25 | 1,36% | 3.323.064,00 |
| 05.05.2026 | 438,00 | 438,48 | 413,89 | 419,53 | -4,27% | 3.825.638,00 |
| 04.05.2026 | 437,75 | 444,18 | 433,58 | 438,26 | -0,74% | 1.602.774,00 |
| 01.05.2026 | 450,79 | 453,48 | 436,58 | 441,51 | -1,13% | 1.438.396,00 |
| 30.04.2026 | 436,69 | 448,59 | 433,00 | 446,55 | 0,67% | 2.166.063,00 |
| 29.04.2026 | 434,15 | 451,00 | 430,84 | 443,57 | 2,16% | 3.583.365,00 |
| 28.04.2026 | 445,00 | 448,80 | 420,53 | 434,20 | -12,43% | 9.431.045,00 |
| 27.04.2026 | 508,84 | 518,05 | 488,81 | 495,82 | -4,28% | 2.782.924,00 |
| 24.04.2026 | 513,00 | 521,00 | 506,55 | 518,00 | 0,40% | 1.566.221,00 |
| 23.04.2026 | 523,00 | 523,00 | 502,77 | 515,94 | -1,33% | 1.628.649,00 |
| 22.04.2026 | 523,25 | 527,00 | 508,00 | 522,88 | 0,08% | 1.497.824,00 |
| 21.04.2026 | 540,00 | 541,99 | 521,91 | 522,44 | -2,67% | 1.637.750,00 |
| 20.04.2026 | 534,50 | 539,95 | 528,66 | 536,76 | 0,03% | 980.117,00 |
| 17.04.2026 | 532,13 | 539,41 | 522,57 | 536,61 | 0,97% | 1.399.608,00 |
| 16.04.2026 | 537,79 | 543,69 | 529,15 | 531,45 | 0,05% | 1.578.469,00 |
| 15.04.2026 | 516,90 | 537,80 | 514,00 | 531,17 | 3,87% | 2.068.832,00 |
| 14.04.2026 | 508,63 | 517,77 | 505,56 | 511,36 | 1,44% | 1.085.111,00 |
| 13.04.2026 | 478,36 | 504,45 | 476,02 | 504,10 | 5,91% | 1.844.988,00 |
| 10.04.2026 | 490,22 | 497,90 | 468,40 | 475,99 | -2,18% | 1.577.401,00 |
| 09.04.2026 | 489,57 | 491,94 | 477,33 | 486,62 | 0,71% | 1.706.552,00 |
| 08.04.2026 | 494,00 | 497,88 | 480,01 | 483,17 | 0,00% | 1.311.709,00 |
| 07.04.2026 | 482,70 | 488,87 | 476,23 | 483,18 | -0,27% | 947.012,00 |
| 06.04.2026 | 483,68 | 488,95 | 478,00 | 484,48 | -0,92% | 1.458.059,00 |
| 02.04.2026 | 462,33 | 491,17 | 462,22 | 488,97 | 4,03% | 1.550.485,00 |
| 01.04.2026 | 484,11 | 485,15 | 464,54 | 470,01 | -3,07% | 1.767.595,00 |
| 31.03.2026 | 476,07 | 489,00 | 475,25 | 484,91 | 2,09% | 1.150.809,00 |
| 30.03.2026 | 472,02 | 480,65 | 466,27 | 475,00 | 0,53% | 1.302.347,00 |
| 27.03.2026 | 466,82 | 478,51 | 464,39 | 472,48 | -1,19% | 1.023.787,00 |
| 26.03.2026 | 468,39 | 485,50 | 466,10 | 478,18 | 1,05% | 1.294.574,00 |
| 25.03.2026 | 487,25 | 492,80 | 468,07 | 473,21 | -2,40% | 1.711.996,00 |
| 24.03.2026 | 489,00 | 497,13 | 472,71 | 484,85 | -1,53% | 1.683.580,00 |
| 23.03.2026 | 482,99 | 494,78 | 480,50 | 492,39 | 3,76% | 1.871.039,00 |
| 20.03.2026 | 478,00 | 485,79 | 468,79 | 474,54 | -1,65% | 2.694.852,00 |
| 19.03.2026 | 510,52 | 513,09 | 481,32 | 482,52 | -6,62% | 2.722.878,00 |
| 18.03.2026 | 522,23 | 527,42 | 513,63 | 516,72 | -1,62% | 1.203.155,00 |
| 17.03.2026 | 527,75 | 542,00 | 521,50 | 525,23 | 0,23% | 1.272.911,00 |
| 16.03.2026 | 515,16 | 527,66 | 512,37 | 524,00 | 1,54% | 1.061.173,00 |
| 13.03.2026 | 512,84 | 519,54 | 506,35 | 516,06 | 1,27% | 1.164.985,00 |
| 12.03.2026 | 519,76 | 528,00 | 508,00 | 509,59 | -0,93% | 1.869.058,00 |
| 11.03.2026 | 532,95 | 536,99 | 513,82 | 514,37 | -3,00% | 1.911.369,00 |
| 10.03.2026 | 547,07 | 547,07 | 528,66 | 530,26 | -2,68% | 1.966.801,00 |
| 09.03.2026 | 552,87 | 570,64 | 544,30 | 544,88 | -3,59% | 3.041.236,00 |
| 06.03.2026 | 552,00 | 568,40 | 545,00 | 565,19 | 2,37% | 2.621.313,00 |
| 05.03.2026 | 537,50 | 554,44 | 533,11 | 552,12 | 3,38% | 3.138.527,00 |
| 04.03.2026 | 522,98 | 543,41 | 521,09 | 534,09 | 2,72% | 3.466.409,00 |
| 03.03.2026 | 495,75 | 529,42 | 492,00 | 519,96 | 2,50% | 2.751.143,00 |
| 02.03.2026 | 505,35 | 517,09 | 498,90 | 507,28 | -1,49% | 1.871.845,00 |
| 27.02.2026 | 490,89 | 515,98 | 490,89 | 514,94 | 3,89% | 3.964.210,00 |
| 26.02.2026 | 469,00 | 498,99 | 464,05 | 495,65 | 6,99% | 3.351.466,00 |
| 25.02.2026 | 460,32 | 470,05 | 453,68 | 463,28 | -0,51% | 2.391.684,00 |
| 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 |