482,380$
-0,03%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 484,08 | 484,13 | 469,00 | 482,77 | 0,05% | 55.797,00 |
| 19.03.2026 | 510,52 | 513,09 | 481,32 | 482,52 | -6,62% | 2.704.914,00 |
| 18.03.2026 | 522,23 | 527,42 | 513,63 | 516,72 | -1,62% | 1.197.539,00 |
| 17.03.2026 | 527,75 | 542,00 | 521,50 | 525,23 | 0,23% | 1.268.467,00 |
| 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 | 1,35% | 2.773.733,00 |
| 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 | 537,00 | 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 | 567,50 | 567,50 | 544,07 | 553,68 | -2,80% | 2.781.694,00 |
| 07.01.2026 | 570,00 | 580,20 | 566,00 | 569,62 | -0,32% | 1.292.217,00 |
| 06.01.2026 | 595,38 | 596,16 | 570,76 | 571,43 | -3,70% | 1.989.761,00 |
| 05.01.2026 | 582,25 | 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 | 580,00 | 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 | 569,75 | 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 | 606,80 | 619,96 | 598,08 | 598,87 | -1,73% | 1.754.495,00 |
| 10.12.2025 | 590,00 | 609,59 | 584,99 | 609,41 | 3,35% | 2.953.683,00 |
| 09.12.2025 | 577,00 | 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 | 596,68 | 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 | 619,65 | 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 | 634,23 | 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 | 651,01 | 668,50 | 637,50 | 645,33 | -0,39% | 2.067.328,00 |
| 12.11.2025 | 641,11 | 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 |