432,250€
2,19%
Echtzeit-Aktienkurs Spotify Technology S.A.
Bid:
Ask:
Aktienkurse zur Spotify Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 433,80 | 439,05 | 431,35 | 433,50 | 2,48% | 970,00 |
| 22.01.2026 | 432,05 | 436,20 | 418,15 | 423,00 | -1,81% | 762,00 |
| 21.01.2026 | 431,15 | 436,40 | 424,45 | 430,80 | -1,00% | 1.344,00 |
| 20.01.2026 | 428,25 | 438,90 | 423,40 | 435,15 | 1,41% | 1.029,00 |
| 19.01.2026 | 426,75 | 432,20 | 425,05 | 429,10 | -0,68% | 1.532,00 |
| 16.01.2026 | 439,30 | 442,75 | 432,05 | 432,05 | -1,58% | 1.379,00 |
| 15.01.2026 | 453,20 | 472,20 | 435,60 | 439,00 | -2,49% | 1.488,00 |
| 14.01.2026 | 454,95 | 463,15 | 443,55 | 450,20 | -2,13% | 2.033,00 |
| 13.01.2026 | 452,15 | 462,00 | 451,10 | 460,00 | 1,27% | 1.146,00 |
| 12.01.2026 | 455,05 | 462,10 | 454,25 | 454,25 | -2,27% | 2.486,00 |
| 09.01.2026 | 477,20 | 477,95 | 461,85 | 464,80 | -2,53% | 1.347,00 |
| 08.01.2026 | 482,90 | 488,95 | 467,55 | 476,85 | -2,00% | 811,00 |
| 07.01.2026 | 489,95 | 495,50 | 486,60 | 486,60 | -0,92% | 485,00 |
| 06.01.2026 | 505,50 | 510,00 | 489,05 | 491,10 | -3,38% | 564,00 |
| 05.01.2026 | 495,85 | 519,00 | 492,00 | 508,30 | 3,50% | 769,00 |
| 02.01.2026 | 496,60 | 499,85 | 486,90 | 491,10 | -0,29% | 472,00 |
| 30.12.2025 | 491,10 | 494,60 | 490,75 | 492,55 | -0,87% | 238,00 |
| 29.12.2025 | 492,00 | 496,85 | 490,90 | 496,85 | 0,85% | 788,00 |
| 23.12.2025 | 493,85 | 494,50 | 489,95 | 492,65 | -0,29% | 219,00 |
| 22.12.2025 | 498,35 | 499,55 | 490,50 | 494,10 | -0,48% | 209,00 |
| 19.12.2025 | 483,10 | 497,10 | 480,65 | 496,50 | 2,46% | 539,00 |
| 18.12.2025 | 489,75 | 491,10 | 482,35 | 484,60 | 0,09% | 849,00 |
| 17.12.2025 | 494,00 | 501,70 | 482,65 | 484,15 | -0,71% | 826,00 |
| 16.12.2025 | 486,90 | 490,85 | 484,05 | 487,60 | -1,10% | 911,00 |
| 15.12.2025 | 510,40 | 513,80 | 491,60 | 493,00 | -3,60% | 1.769,00 |
| 12.12.2025 | 511,30 | 515,60 | 506,80 | 511,40 | -0,12% | 567,00 |
| 11.12.2025 | 517,00 | 522,50 | 511,60 | 512,00 | -0,43% | 623,00 |
| 10.12.2025 | 507,80 | 516,20 | 504,50 | 514,20 | 1,92% | 506,00 |
| 09.12.2025 | 489,70 | 508,90 | 487,25 | 504,50 | 5,70% | 1.209,00 |
| 08.12.2025 | 486,95 | 487,80 | 472,80 | 477,30 | -1,87% | 840,00 |
| 05.12.2025 | 483,30 | 493,35 | 478,60 | 486,40 | 2,38% | 1.133,00 |
| 04.12.2025 | 476,85 | 479,80 | 472,50 | 475,10 | -1,80% | 1.126,00 |
| 03.12.2025 | 493,30 | 495,15 | 483,40 | 483,80 | -2,57% | 893,00 |
| 02.12.2025 | 495,30 | 501,20 | 494,20 | 496,55 | -1,16% | 874,00 |
| 01.12.2025 | 512,30 | 515,10 | 500,50 | 502,40 | -2,88% | 811,00 |
| 28.11.2025 | 514,80 | 518,90 | 511,80 | 517,30 | 0,27% | 281,00 |
| 27.11.2025 | 509,80 | 519,40 | 507,20 | 515,90 | 0,78% | 175,00 |
| 26.11.2025 | 509,60 | 518,10 | 506,10 | 511,90 | -0,19% | 739,00 |
| 25.11.2025 | 509,70 | 528,50 | 506,10 | 512,90 | 2,70% | 1.876,00 |
| 24.11.2025 | 511,10 | 511,20 | 494,95 | 499,40 | -2,50% | 1.081,00 |
| 21.11.2025 | 507,40 | 513,80 | 506,10 | 512,20 | -1,63% | 1.166,00 |
| 20.11.2025 | 543,90 | 543,90 | 519,80 | 520,70 | -4,28% | 799,00 |
| 19.11.2025 | 548,70 | 552,10 | 543,00 | 544,00 | -0,33% | 644,00 |
| 18.11.2025 | 549,90 | 551,90 | 541,00 | 545,80 | -0,82% | 416,00 |
| 17.11.2025 | 547,50 | 551,30 | 543,20 | 550,30 | -0,56% | 631,00 |
| 14.11.2025 | 553,00 | 561,40 | 544,90 | 553,40 | -1,23% | 1.001,00 |
| 13.11.2025 | 557,50 | 573,40 | 555,50 | 560,30 | 1,74% | 1.217,00 |
| 12.11.2025 | 554,00 | 555,20 | 546,60 | 550,70 | 2,00% | 308,00 |
| 11.11.2025 | 537,80 | 543,00 | 533,60 | 539,90 | 0,77% | 2.697,00 |
| 10.11.2025 | 537,00 | 541,00 | 533,70 | 535,80 | 0,79% | 1.885,00 |
| 07.11.2025 | 536,90 | 536,90 | 526,50 | 531,60 | -1,12% | 763,00 |
| 06.11.2025 | 538,90 | 543,20 | 532,40 | 537,60 | -3,85% | 801,00 |
| 05.11.2025 | 540,10 | 565,90 | 540,00 | 559,10 | 2,19% | 1.435,00 |
| 04.11.2025 | 550,40 | 598,70 | 528,10 | 547,10 | -2,27% | 7.198,00 |
| 03.11.2025 | 567,80 | 575,00 | 558,60 | 559,80 | -2,95% | 1.343,00 |
| 31.10.2025 | 571,20 | 578,70 | 570,00 | 576,80 | -0,22% | 530,00 |
| 30.10.2025 | 572,40 | 580,00 | 564,70 | 578,10 | 0,07% | 864,00 |
| 29.10.2025 | 565,40 | 577,70 | 560,00 | 577,70 | 1,07% | 621,00 |
| 28.10.2025 | 563,00 | 573,40 | 559,60 | 571,60 | 1,26% | 3.498,00 |
| 27.10.2025 | 561,30 | 566,70 | 552,30 | 564,50 | -1,84% | 3.548,00 |
| 24.10.2025 | 579,20 | 583,10 | 574,90 | 575,10 | -0,88% | 215,00 |
| 23.10.2025 | 583,00 | 596,50 | 577,90 | 580,20 | 0,85% | 1.980,00 |
| 22.10.2025 | 587,10 | 591,70 | 575,30 | 575,30 | -3,07% | 689,00 |
| 21.10.2025 | 582,40 | 599,50 | 582,40 | 593,50 | 2,13% | 2.155,00 |
| 20.10.2025 | 576,40 | 583,80 | 575,40 | 581,10 | 1,73% | 191,00 |
| 17.10.2025 | 564,00 | 576,80 | 555,10 | 571,20 | -0,87% | 1.367,00 |
| 16.10.2025 | 580,60 | 581,60 | 575,60 | 576,20 | -1,61% | 611,00 |
| 15.10.2025 | 589,80 | 594,50 | 585,60 | 585,60 | -2,35% | 1.309,00 |
| 14.10.2025 | 590,40 | 603,30 | 584,90 | 599,70 | 0,37% | 978,00 |
| 13.10.2025 | 587,80 | 599,50 | 585,30 | 597,50 | 3,11% | 1.243,00 |
| 10.10.2025 | 582,10 | 587,00 | 577,50 | 579,50 | -0,79% | 773,00 |
| 09.10.2025 | 583,40 | 584,10 | 576,10 | 584,10 | -0,80% | 790,00 |
| 08.10.2025 | 585,10 | 598,10 | 583,20 | 588,80 | 1,57% | 505,00 |
| 07.10.2025 | 588,90 | 588,90 | 575,70 | 579,70 | -1,91% | 1.037,00 |
| 06.10.2025 | 586,00 | 591,80 | 582,90 | 591,00 | 0,94% | 658,00 |
| 03.10.2025 | 603,30 | 605,10 | 583,70 | 585,50 | -3,24% | 1.340,00 |
| 02.10.2025 | 597,30 | 611,50 | 594,40 | 605,10 | -0,31% | 3.278,00 |
| 01.10.2025 | 588,90 | 614,00 | 586,40 | 607,00 | 2,60% | 3.031,00 |
| 30.09.2025 | 608,90 | 612,00 | 585,00 | 591,60 | -4,44% | 3.076,00 |
| 29.09.2025 | 612,60 | 628,20 | 611,20 | 619,10 | 2,28% | 773,00 |
| 26.09.2025 | 612,20 | 614,30 | 603,00 | 605,30 | -0,57% | 948,00 |
| 25.09.2025 | 602,90 | 608,90 | 595,60 | 608,80 | 1,77% | 674,00 |
| 24.09.2025 | 610,10 | 614,10 | 598,20 | 598,20 | -3,36% | 470,00 |
| 23.09.2025 | 624,40 | 627,50 | 616,80 | 619,00 | -0,39% | 792,00 |
| 22.09.2025 | 628,00 | 628,00 | 618,40 | 621,40 | -0,61% | 722,00 |
| 19.09.2025 | 624,50 | 628,70 | 619,50 | 625,20 | 0,13% | 1.880,00 |
| 18.09.2025 | 599,20 | 632,70 | 597,40 | 624,40 | 6,74% | 4.187,00 |
| 17.09.2025 | 596,60 | 597,50 | 584,10 | 585,00 | -1,25% | 1.299,00 |
| 16.09.2025 | 598,50 | 607,20 | 586,00 | 592,40 | -0,89% | 2.124,00 |
| 15.09.2025 | 591,00 | 598,50 | 589,80 | 597,70 | 1,41% | 1.060,00 |
| 12.09.2025 | 585,30 | 593,90 | 585,30 | 589,40 | 1,29% | 1.523,00 |
| 11.09.2025 | 601,60 | 603,00 | 577,90 | 581,90 | -3,31% | 3.985,00 |
| 10.09.2025 | 612,80 | 617,10 | 598,90 | 601,80 | -1,20% | 1.437,00 |
| 09.09.2025 | 611,50 | 618,10 | 608,20 | 609,10 | 0,12% | 973,00 |
| 08.09.2025 | 605,90 | 608,40 | 602,10 | 608,40 | 2,11% | 1.655,00 |
| 05.09.2025 | 606,40 | 606,90 | 590,30 | 595,80 | -0,75% | 1.573,00 |
| 04.09.2025 | 598,00 | 605,30 | 597,30 | 600,30 | 0,30% | 1.692,00 |
| 03.09.2025 | 589,30 | 608,50 | 589,30 | 598,50 | 1,70% | 3.799,00 |
| 02.09.2025 | 581,80 | 589,40 | 570,50 | 588,50 | 0,63% | 2.062,00 |
| 01.09.2025 | 584,80 | 584,80 | 581,20 | 584,80 | 1,23% | 372,00 |