522,617$
-0,27%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 509,07 | 522,91 | 505,76 | 522,61 | -0,27% | 2.176.528,00 |
| 29.07.2026 | 510,00 | 528,09 | 507,77 | 524,01 | 2,43% | 2.362.016,00 |
| 28.07.2026 | 495,69 | 513,98 | 494,55 | 511,56 | 3,40% | 2.097.109,00 |
| 27.07.2026 | 485,20 | 498,82 | 480,69 | 494,72 | 2,50% | 1.392.994,00 |
| 24.07.2026 | 475,00 | 487,56 | 471,49 | 482,66 | 2,91% | 1.172.800,00 |
| 23.07.2026 | 473,30 | 475,50 | 461,52 | 468,99 | -1,09% | 1.440.381,00 |
| 22.07.2026 | 490,00 | 493,21 | 474,16 | 474,16 | -3,87% | 1.393.361,00 |
| 21.07.2026 | 490,00 | 495,96 | 486,01 | 493,23 | 0,18% | 2.835.865,00 |
| 20.07.2026 | 484,65 | 496,19 | 480,47 | 492,32 | 2,97% | 1.475.704,00 |
| 17.07.2026 | 460,00 | 479,43 | 456,00 | 478,14 | 0,43% | 1.740.968,00 |
| 16.07.2026 | 490,23 | 490,99 | 472,41 | 476,08 | -1,92% | 1.346.492,00 |
| 15.07.2026 | 485,73 | 492,33 | 480,97 | 485,38 | 0,90% | 1.095.863,00 |
| 14.07.2026 | 474,75 | 486,63 | 472,54 | 481,06 | 0,25% | 1.148.896,00 |
| 13.07.2026 | 486,97 | 491,99 | 476,74 | 479,84 | 0,01% | 953.035,00 |
| 10.07.2026 | 486,00 | 493,39 | 476,71 | 479,77 | -1,26% | 934.911,00 |
| 09.07.2026 | 470,00 | 486,28 | 462,03 | 485,88 | 0,14% | 1.776.265,00 |
| 08.07.2026 | 487,41 | 491,02 | 482,15 | 485,22 | -1,77% | 1.688.126,00 |
| 07.07.2026 | 495,00 | 495,76 | 486,05 | 493,95 | 2,26% | 2.067.592,00 |
| 06.07.2026 | 480,06 | 486,00 | 474,48 | 483,01 | -0,61% | 1.451.081,00 |
| 02.07.2026 | 472,00 | 489,94 | 467,54 | 485,97 | 2,86% | 1.724.610,00 |
| 01.07.2026 | 468,34 | 480,92 | 462,99 | 472,48 | 2,91% | 1.641.897,00 |
| 30.06.2026 | 455,00 | 466,50 | 452,21 | 459,13 | -0,68% | 1.634.304,00 |
| 29.06.2026 | 465,79 | 475,64 | 460,54 | 462,29 | 0,49% | 1.455.533,00 |
| 26.06.2026 | 441,41 | 467,08 | 438,70 | 460,02 | 4,26% | 2.309.269,00 |
| 25.06.2026 | 451,77 | 454,00 | 440,41 | 441,21 | -3,03% | 1.452.407,00 |
| 24.06.2026 | 452,70 | 463,57 | 449,04 | 455,01 | -0,11% | 2.122.681,00 |
| 23.06.2026 | 462,52 | 469,65 | 454,58 | 455,50 | -0,84% | 1.847.494,00 |
| 22.06.2026 | 462,50 | 467,74 | 447,11 | 459,34 | -1,87% | 2.279.046,00 |
| 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 |