427,559$
0,54%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 427,82 | 437,62 | 426,32 | 427,43 | 0,51% | 2.338.683,00 |
| 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 |
| 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 |