426,750€
-4,53%
Echtzeit-Aktienkurs Spotify Technology SA
Bid:
Ask:
Aktienkurse zur Spotify Technology SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 443,00 | 446,50 | 424,50 | 424,50 | -5,03% | 1.035,00 |
| 28.05.2026 | 441,50 | 452,00 | 438,00 | 447,00 | 0,56% | 979,00 |
| 27.05.2026 | 453,50 | 455,00 | 442,00 | 444,50 | -2,74% | 1.559,00 |
| 26.05.2026 | 448,00 | 457,50 | 439,50 | 457,00 | 1,56% | 1.572,00 |
| 25.05.2026 | 445,00 | 455,00 | 433,00 | 450,00 | 0,67% | 1.283,00 |
| 22.05.2026 | 424,50 | 460,50 | 421,50 | 447,00 | 6,18% | 5.145,00 |
| 21.05.2026 | 371,00 | 440,00 | 366,00 | 421,00 | 12,87% | 4.229,00 |
| 20.05.2026 | 382,50 | 382,50 | 370,50 | 373,00 | -1,58% | 712,00 |
| 19.05.2026 | 379,50 | 386,50 | 375,50 | 379,00 | -0,79% | 600,00 |
| 18.05.2026 | 376,00 | 388,50 | 371,50 | 382,00 | 1,87% | 1.966,00 |
| 15.05.2026 | 367,50 | 384,50 | 367,00 | 375,00 | 0,13% | 1.287,00 |
| 14.05.2026 | 368,50 | 377,00 | 365,00 | 374,50 | 1,90% | 923,00 |
| 13.05.2026 | 372,00 | 374,50 | 362,00 | 367,50 | -0,41% | 955,00 |
| 12.05.2026 | 354,00 | 374,50 | 354,00 | 369,00 | 3,80% | 1.745,00 |
| 11.05.2026 | 355,50 | 363,00 | 352,50 | 355,50 | 0,00% | 1.260,00 |
| 08.05.2026 | 367,50 | 367,50 | 353,50 | 355,50 | -2,20% | 1.184,00 |
| 07.05.2026 | 363,00 | 372,00 | 359,50 | 363,50 | 0,14% | 2.464,00 |
| 06.05.2026 | 356,00 | 363,00 | 350,00 | 363,00 | 1,68% | 2.004,00 |
| 05.05.2026 | 376,50 | 378,50 | 354,50 | 357,00 | -5,18% | 2.674,00 |
| 04.05.2026 | 377,50 | 381,50 | 370,50 | 376,50 | -0,13% | 1.995,00 |
| 30.04.2026 | 378,50 | 381,50 | 372,00 | 377,00 | -1,69% | 891,00 |
| 29.04.2026 | 372,00 | 383,50 | 369,00 | 383,50 | 4,07% | 2.472,00 |
| 28.04.2026 | 426,00 | 427,50 | 360,50 | 368,50 | -15,19% | 11.014,00 |
| 27.04.2026 | 442,50 | 443,00 | 431,50 | 434,50 | 0,12% | 719,00 |
| 24.04.2026 | 441,00 | 442,00 | 433,50 | 434,00 | 0,00% | 399,00 |
| 23.04.2026 | 443,00 | 448,50 | 434,00 | 434,00 | -2,58% | 170,00 |
| 22.04.2026 | 449,50 | 451,50 | 441,50 | 445,50 | -2,20% | 416,00 |
| 21.04.2026 | 456,50 | 459,50 | 451,50 | 455,50 | 0,11% | 741,00 |
| 20.04.2026 | 453,50 | 458,50 | 450,00 | 455,00 | -0,11% | 631,00 |
| 17.04.2026 | 443,00 | 457,50 | 440,50 | 455,50 | 0,77% | 452,00 |
| 16.04.2026 | 450,50 | 460,00 | 450,50 | 452,00 | 0,56% | 927,00 |
| 15.04.2026 | 432,00 | 455,00 | 431,50 | 449,50 | 4,41% | 2.148,00 |
| 14.04.2026 | 429,50 | 435,50 | 424,00 | 430,50 | 1,06% | 2.070,00 |
| 13.04.2026 | 402,50 | 427,00 | 402,50 | 426,00 | 5,32% | 919,00 |
| 10.04.2026 | 417,00 | 421,50 | 399,50 | 404,50 | -2,41% | 619,00 |
| 09.04.2026 | 414,50 | 420,50 | 409,50 | 414,50 | 0,36% | 459,00 |
| 08.04.2026 | 425,00 | 426,00 | 412,50 | 413,00 | -0,60% | 517,00 |
| 07.04.2026 | 420,50 | 425,50 | 414,00 | 415,50 | -1,32% | 401,00 |
| 02.04.2026 | 402,45 | 424,55 | 400,75 | 421,05 | 3,27% | 423,00 |
| 01.04.2026 | 422,85 | 424,45 | 400,05 | 407,70 | -2,88% | 722,00 |
| 31.03.2026 | 418,60 | 421,15 | 411,15 | 419,80 | 1,77% | 434,00 |
| 30.03.2026 | 411,05 | 419,65 | 402,95 | 412,50 | 0,52% | 1.236,00 |
| 27.03.2026 | 414,85 | 418,90 | 404,00 | 410,35 | -0,83% | 1.126,00 |
| 26.03.2026 | 409,00 | 419,15 | 406,30 | 413,80 | 1,05% | 544,00 |
| 25.03.2026 | 416,15 | 427,85 | 406,45 | 409,50 | -2,58% | 394,00 |
| 24.03.2026 | 425,05 | 427,00 | 410,00 | 420,35 | -1,38% | 489,00 |
| 23.03.2026 | 405,45 | 426,25 | 403,40 | 426,25 | 3,30% | 1.244,00 |
| 20.03.2026 | 418,95 | 421,00 | 406,10 | 412,65 | -1,04% | 1.174,00 |
| 19.03.2026 | 450,45 | 455,35 | 416,85 | 417,00 | -7,34% | 3.407,00 |
| 18.03.2026 | 455,65 | 462,55 | 447,50 | 450,05 | -0,45% | 649,00 |
| 17.03.2026 | 456,95 | 469,50 | 449,30 | 452,10 | -1,16% | 601,00 |
| 16.03.2026 | 456,05 | 458,30 | 449,30 | 457,40 | 1,93% | 1.071,00 |
| 13.03.2026 | 442,30 | 452,15 | 442,30 | 448,75 | 0,34% | 424,00 |
| 12.03.2026 | 444,05 | 456,30 | 442,50 | 447,25 | -0,31% | 682,00 |
| 11.03.2026 | 458,50 | 462,95 | 444,65 | 448,65 | -3,10% | 1.123,00 |
| 10.03.2026 | 470,00 | 472,75 | 455,00 | 463,00 | -2,62% | 730,00 |
| 09.03.2026 | 480,05 | 493,00 | 472,00 | 475,45 | -0,44% | 1.663,00 |
| 06.03.2026 | 475,65 | 480,30 | 470,10 | 477,55 | 0,93% | 917,00 |
| 05.03.2026 | 471,80 | 473,15 | 457,35 | 473,15 | 2,15% | 943,00 |
| 04.03.2026 | 445,50 | 465,85 | 442,00 | 463,20 | 4,82% | 1.357,00 |
| 03.03.2026 | 430,10 | 442,35 | 423,40 | 441,90 | 3,07% | 1.472,00 |
| 02.03.2026 | 430,10 | 438,30 | 426,50 | 428,75 | -1,56% | 1.828,00 |
| 27.02.2026 | 418,55 | 435,90 | 412,40 | 435,55 | 3,95% | 2.077,00 |
| 26.02.2026 | 392,65 | 422,00 | 390,05 | 419,00 | 6,62% | 2.326,00 |
| 25.02.2026 | 394,95 | 398,20 | 385,50 | 393,00 | 0,09% | 961,00 |
| 24.02.2026 | 400,05 | 403,00 | 385,90 | 392,65 | -1,28% | 718,00 |
| 23.02.2026 | 412,70 | 419,00 | 396,75 | 397,75 | -4,68% | 1.525,00 |
| 20.02.2026 | 415,60 | 422,00 | 410,05 | 417,30 | 1,62% | 1.353,00 |
| 19.02.2026 | 407,05 | 418,65 | 404,90 | 410,65 | 1,15% | 1.328,00 |
| 18.02.2026 | 391,50 | 411,65 | 389,70 | 406,00 | 3,70% | 1.590,00 |
| 17.02.2026 | 385,05 | 399,20 | 383,25 | 391,50 | 0,38% | 913,00 |
| 16.02.2026 | 388,45 | 392,00 | 385,00 | 390,00 | 1,23% | 991,00 |
| 13.02.2026 | 376,40 | 387,75 | 375,50 | 385,25 | 2,71% | 951,00 |
| 12.02.2026 | 412,70 | 415,00 | 369,75 | 375,10 | -8,52% | 2.631,00 |
| 11.02.2026 | 404,00 | 422,70 | 398,30 | 410,05 | 1,23% | 2.977,00 |
| 10.02.2026 | 347,10 | 416,95 | 345,55 | 405,05 | 16,49% | 6.755,00 |
| 09.02.2026 | 359,75 | 362,00 | 344,50 | 347,70 | -2,30% | 2.889,00 |
| 06.02.2026 | 346,10 | 360,00 | 345,70 | 355,90 | 1,38% | 3.227,00 |
| 05.02.2026 | 376,30 | 383,60 | 343,25 | 351,05 | -5,91% | 3.849,00 |
| 04.02.2026 | 400,20 | 405,05 | 373,10 | 373,10 | -6,79% | 1.657,00 |
| 03.02.2026 | 434,40 | 434,60 | 393,10 | 400,30 | -7,26% | 1.753,00 |
| 02.02.2026 | 415,05 | 434,25 | 414,05 | 431,65 | 2,03% | 622,00 |
| 30.01.2026 | 424,80 | 431,10 | 421,85 | 423,05 | 1,48% | 811,00 |
| 29.01.2026 | 428,50 | 428,50 | 413,05 | 416,90 | -2,81% | 705,00 |
| 28.01.2026 | 427,95 | 434,50 | 425,65 | 428,95 | 0,09% | 290,00 |
| 27.01.2026 | 434,40 | 434,40 | 428,35 | 428,55 | -1,19% | 384,00 |
| 26.01.2026 | 433,60 | 437,00 | 429,95 | 433,70 | -0,76% | 691,00 |
| 23.01.2026 | 432,70 | 438,60 | 430,70 | 437,00 | 3,69% | 538,00 |
| 22.01.2026 | 432,35 | 440,00 | 421,10 | 421,45 | -2,52% | 932,00 |
| 21.01.2026 | 434,10 | 436,25 | 429,00 | 432,35 | -1,03% | 620,00 |
| 20.01.2026 | 427,30 | 437,75 | 423,60 | 436,85 | 1,88% | 651,00 |
| 19.01.2026 | 426,15 | 433,45 | 426,00 | 428,80 | -1,41% | 437,00 |
| 16.01.2026 | 441,30 | 441,95 | 432,50 | 434,95 | -0,92% | 836,00 |
| 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 |