513,870$
3,68%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 492,63 | 515,98 | 490,89 | 514,94 | 3,89% | 3.962.203,00 |
| 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 |