576,100€
-0,48%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 584,60 | 586,60 | 567,10 | 572,80 | -1,05% | 1.083,00 |
| 08.05.2025 | 587,90 | 592,80 | 570,50 | 578,90 | 0,85% | 1.481,00 |
| 07.05.2025 | 562,10 | 580,00 | 556,80 | 574,00 | 1,94% | 3.950,00 |
| 06.05.2025 | 559,60 | 563,90 | 552,00 | 563,10 | -0,32% | 2.456,00 |
| 05.05.2025 | 567,20 | 568,10 | 552,00 | 564,90 | -0,96% | 4.121,00 |
| 02.05.2025 | 532,60 | 571,70 | 527,50 | 570,40 | 7,89% | 2.799,00 |
| 30.04.2025 | 504,80 | 528,70 | 493,05 | 528,70 | 7,58% | 4.116,00 |
| 29.04.2025 | 530,70 | 535,40 | 473,95 | 491,45 | -6,96% | 16.317,00 |
| 28.04.2025 | 547,90 | 557,20 | 526,00 | 528,20 | -1,23% | 5.050,00 |
| 25.04.2025 | 540,20 | 540,70 | 528,90 | 534,80 | 0,47% | 4.026,00 |
| 24.04.2025 | 525,50 | 533,70 | 513,30 | 532,30 | 1,08% | 4.005,00 |
| 23.04.2025 | 532,90 | 536,60 | 521,30 | 526,60 | 1,72% | 2.476,00 |
| 22.04.2025 | 486,45 | 521,60 | 486,25 | 517,70 | 3,89% | 2.455,00 |
| 17.04.2025 | 501,90 | 507,60 | 494,35 | 498,30 | -0,84% | 2.101,00 |
| 16.04.2025 | 500,00 | 503,00 | 491,90 | 502,50 | -0,99% | 2.548,00 |
| 15.04.2025 | 491,95 | 508,70 | 484,50 | 507,50 | 4,10% | 2.028,00 |
| 14.04.2025 | 482,50 | 497,70 | 477,95 | 487,50 | 0,38% | 5.084,00 |
| 11.04.2025 | 498,70 | 499,45 | 482,55 | 485,65 | -2,28% | 2.790,00 |
| 10.04.2025 | 530,00 | 530,00 | 493,75 | 497,00 | 6,76% | 3.546,00 |
| 09.04.2025 | 460,00 | 481,35 | 454,30 | 465,55 | -6,14% | 5.627,00 |
| 08.04.2025 | 486,05 | 509,00 | 475,20 | 496,00 | 5,54% | 5.812,00 |
| 07.04.2025 | 410,00 | 499,80 | 403,85 | 469,95 | -0,30% | 17.840,00 |
| 04.04.2025 | 499,80 | 504,50 | 456,90 | 471,35 | -6,87% | 11.472,00 |
| 03.04.2025 | 499,00 | 513,80 | 481,20 | 506,10 | -3,32% | 6.674,00 |
| 02.04.2025 | 509,40 | 532,20 | 501,10 | 523,50 | 3,58% | 4.274,00 |
| 01.04.2025 | 509,30 | 513,40 | 501,00 | 505,40 | 1,62% | 2.932,00 |
| 31.03.2025 | 507,20 | 512,90 | 487,85 | 497,35 | -5,03% | 11.275,00 |
| 28.03.2025 | 534,20 | 544,60 | 520,80 | 523,70 | -3,29% | 2.797,00 |
| 27.03.2025 | 538,80 | 545,50 | 523,80 | 541,50 | 0,39% | 3.886,00 |
| 26.03.2025 | 572,10 | 573,40 | 538,20 | 539,40 | -5,37% | 4.804,00 |
| 25.03.2025 | 560,20 | 573,80 | 556,40 | 570,00 | 1,97% | 2.363,00 |
| 24.03.2025 | 565,70 | 573,60 | 554,30 | 559,00 | 0,72% | 4.628,00 |
| 21.03.2025 | 551,70 | 556,80 | 542,60 | 555,00 | 1,61% | 3.893,00 |
| 20.03.2025 | 546,60 | 552,50 | 533,30 | 546,20 | 1,35% | 3.376,00 |
| 19.03.2025 | 525,40 | 541,90 | 513,50 | 538,90 | 1,68% | 8.687,00 |
| 18.03.2025 | 545,60 | 551,30 | 518,60 | 530,00 | -0,90% | 10.731,00 |
| 17.03.2025 | 527,30 | 539,90 | 522,90 | 534,80 | 2,28% | 3.412,00 |
| 14.03.2025 | 503,30 | 524,70 | 502,80 | 522,90 | 6,02% | 3.972,00 |
| 13.03.2025 | 493,00 | 501,00 | 485,50 | 493,20 | 0,29% | 3.269,00 |
| 12.03.2025 | 470,00 | 498,20 | 469,65 | 491,75 | 5,21% | 4.519,00 |
| 11.03.2025 | 451,55 | 467,45 | 445,90 | 467,40 | 1,94% | 5.346,00 |
| 10.03.2025 | 485,20 | 488,10 | 454,40 | 458,50 | -2,88% | 4.082,00 |
| 07.03.2025 | 501,00 | 508,10 | 472,10 | 472,10 | -10,69% | 6.023,00 |
| 06.03.2025 | 538,50 | 539,00 | 519,50 | 528,60 | -0,36% | 3.605,00 |
| 05.03.2025 | 553,00 | 553,60 | 529,00 | 530,50 | -1,32% | 2.415,00 |
| 04.03.2025 | 572,00 | 572,40 | 533,70 | 537,60 | -7,47% | 4.541,00 |
| 03.03.2025 | 581,50 | 595,70 | 576,30 | 581,00 | 1,91% | 3.463,00 |
| 28.02.2025 | 566,80 | 573,50 | 558,70 | 570,10 | -1,86% | 1.682,00 |
| 27.02.2025 | 579,10 | 587,00 | 564,40 | 580,90 | 0,80% | 2.191,00 |
| 26.02.2025 | 562,20 | 579,50 | 559,80 | 576,30 | 4,40% | 2.997,00 |
| 25.02.2025 | 568,20 | 570,60 | 547,90 | 552,00 | -4,38% | 3.923,00 |
| 24.02.2025 | 581,10 | 591,30 | 567,50 | 577,30 | -5,10% | 4.460,00 |
| 21.02.2025 | 603,40 | 609,40 | 600,90 | 608,30 | 0,63% | 3.717,00 |
| 20.02.2025 | 617,10 | 617,30 | 590,50 | 604,50 | -1,39% | 2.864,00 |
| 19.02.2025 | 601,80 | 613,00 | 599,80 | 613,00 | 1,39% | 1.555,00 |
| 18.02.2025 | 614,00 | 618,00 | 599,60 | 604,60 | -1,27% | 1.956,00 |
| 17.02.2025 | 611,00 | 614,30 | 605,60 | 612,40 | 1,96% | 414,00 |
| 14.02.2025 | 621,60 | 622,90 | 596,70 | 600,60 | -3,21% | 2.299,00 |
| 13.02.2025 | 617,90 | 625,90 | 613,80 | 620,50 | 0,03% | 1.369,00 |
| 12.02.2025 | 602,20 | 620,30 | 597,00 | 620,30 | 2,77% | 2.389,00 |
| 11.02.2025 | 619,50 | 619,90 | 602,40 | 603,60 | -1,57% | 2.151,00 |
| 10.02.2025 | 610,00 | 613,50 | 603,30 | 613,20 | 0,64% | 3.123,00 |
| 07.02.2025 | 600,20 | 609,30 | 597,90 | 609,30 | 1,47% | 891,00 |
| 06.02.2025 | 602,90 | 608,00 | 597,30 | 600,50 | 0,08% | 2.068,00 |
| 05.02.2025 | 595,90 | 601,50 | 582,00 | 600,00 | 2,04% | 4.426,00 |
| 04.02.2025 | 553,20 | 597,80 | 543,60 | 588,00 | 9,87% | 26.722,00 |
| 03.02.2025 | 522,20 | 537,90 | 522,10 | 535,20 | -0,39% | 2.644,00 |
| 31.01.2025 | 534,40 | 540,20 | 530,30 | 537,30 | 0,86% | 2.669,00 |
| 30.01.2025 | 520,40 | 533,40 | 520,00 | 532,70 | 2,94% | 2.449,00 |
| 29.01.2025 | 509,20 | 518,40 | 508,40 | 517,50 | 2,88% | 2.328,00 |
| 28.01.2025 | 490,65 | 506,20 | 490,25 | 503,00 | 3,57% | 1.639,00 |
| 27.01.2025 | 477,70 | 490,80 | 454,55 | 485,65 | 0,67% | 5.216,00 |
| 24.01.2025 | 476,55 | 485,40 | 476,55 | 482,40 | 1,23% | 1.444,00 |
| 23.01.2025 | 473,95 | 479,30 | 468,85 | 476,55 | -0,69% | 2.362,00 |
| 22.01.2025 | 477,80 | 490,00 | 477,25 | 479,85 | 3,58% | 3.407,00 |
| 21.01.2025 | 466,50 | 481,55 | 460,90 | 463,25 | 0,87% | 2.586,00 |
| 20.01.2025 | 469,25 | 475,40 | 459,25 | 459,25 | -2,56% | 381,00 |
| 17.01.2025 | 478,15 | 480,90 | 466,20 | 471,30 | -2,28% | 2.434,00 |
| 16.01.2025 | 478,40 | 485,35 | 477,35 | 482,30 | 1,96% | 1.107,00 |
| 15.01.2025 | 451,90 | 476,45 | 449,90 | 473,05 | 4,26% | 1.620,00 |
| 14.01.2025 | 449,25 | 456,25 | 449,15 | 453,70 | 0,59% | 2.331,00 |
| 13.01.2025 | 447,90 | 453,85 | 436,85 | 451,05 | 0,16% | 2.000,00 |
| 10.01.2025 | 464,80 | 467,40 | 446,65 | 450,35 | -2,93% | 2.149,00 |
| 09.01.2025 | 459,95 | 467,80 | 459,30 | 463,95 | 1,06% | 557,00 |
| 08.01.2025 | 452,30 | 459,95 | 448,30 | 459,10 | 3,31% | 1.632,00 |
| 07.01.2025 | 450,40 | 451,80 | 439,55 | 444,40 | -1,10% | 821,00 |
| 06.01.2025 | 452,95 | 455,70 | 444,55 | 449,35 | -0,92% | 2.486,00 |
| 03.01.2025 | 446,85 | 456,90 | 444,50 | 453,50 | 1,48% | 1.174,00 |
| 02.01.2025 | 435,95 | 447,25 | 430,45 | 446,90 | 3,76% | 1.145,00 |
| 30.12.2024 | 434,90 | 437,60 | 430,70 | 430,70 | -1,29% | 218,00 |
| 27.12.2024 | 436,45 | 441,00 | 432,25 | 436,35 | -0,27% | 719,00 |
| 23.12.2024 | 442,55 | 446,00 | 434,90 | 437,55 | -1,14% | 1.084,00 |
| 20.12.2024 | 433,10 | 443,05 | 421,35 | 442,60 | 0,92% | 3.083,00 |
| 19.12.2024 | 431,45 | 443,05 | 425,00 | 438,55 | -1,28% | 3.702,00 |
| 18.12.2024 | 456,85 | 458,45 | 443,80 | 444,25 | -2,67% | 2.177,00 |
| 17.12.2024 | 465,80 | 466,75 | 451,35 | 456,45 | -1,89% | 1.942,00 |
| 16.12.2024 | 462,20 | 467,10 | 454,55 | 465,25 | 2,23% | 1.840,00 |
| 13.12.2024 | 461,40 | 463,60 | 452,45 | 455,10 | -1,70% | 1.091,00 |
| 12.12.2024 | 454,80 | 464,50 | 450,75 | 462,95 | 2,88% | 930,00 |
| 11.12.2024 | 448,10 | 455,50 | 447,20 | 450,00 | -1,45% | 1.511,00 |