59,700€
0,20%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 59,98 | 59,98 | 59,44 | 59,71 | 0,22% | 50,00 |
| 05.06.2025 | 59,98 | 59,98 | 59,12 | 59,58 | -0,67% | 1.405,00 |
| 04.06.2025 | 59,74 | 59,98 | 59,26 | 59,98 | 1,49% | 1.469,00 |
| 03.06.2025 | 59,72 | 60,12 | 58,70 | 59,10 | -1,43% | 3.701,00 |
| 02.06.2025 | 60,52 | 60,52 | 59,16 | 59,96 | -0,79% | 2.835,00 |
| 30.05.2025 | 60,40 | 60,94 | 59,94 | 60,44 | 0,17% | 2.608,00 |
| 29.05.2025 | 59,98 | 61,00 | 59,52 | 60,34 | 1,00% | 1.945,00 |
| 28.05.2025 | 60,00 | 60,40 | 59,02 | 59,74 | -0,70% | 2.054,00 |
| 27.05.2025 | 60,38 | 60,62 | 59,66 | 60,16 | -0,20% | 2.203,00 |
| 26.05.2025 | 60,96 | 60,96 | 59,72 | 60,28 | 0,37% | 2.324,00 |
| 23.05.2025 | 60,14 | 60,36 | 59,04 | 60,06 | -0,76% | 1.936,00 |
| 22.05.2025 | 61,04 | 61,10 | 59,56 | 60,52 | -0,20% | 3.733,00 |
| 21.05.2025 | 61,34 | 61,70 | 59,96 | 60,64 | -0,82% | 2.750,00 |
| 20.05.2025 | 60,46 | 61,30 | 60,12 | 61,14 | 0,82% | 2.967,00 |
| 19.05.2025 | 60,58 | 60,64 | 59,30 | 60,64 | 1,00% | 5.587,00 |
| 16.05.2025 | 62,26 | 62,58 | 59,94 | 60,04 | -2,88% | 2.039,00 |
| 15.05.2025 | 62,20 | 62,38 | 61,24 | 61,82 | -0,77% | 1.612,00 |
| 14.05.2025 | 60,22 | 62,58 | 59,66 | 62,30 | 4,32% | 3.270,00 |
| 13.05.2025 | 60,08 | 61,22 | 59,34 | 59,72 | -1,16% | 2.617,00 |
| 12.05.2025 | 59,50 | 60,86 | 58,00 | 60,42 | -0,17% | 5.452,00 |
| 09.05.2025 | 61,00 | 61,70 | 60,26 | 60,52 | -1,11% | 4.441,00 |
| 08.05.2025 | 60,72 | 61,46 | 60,00 | 61,20 | 1,80% | 3.410,00 |
| 07.05.2025 | 61,62 | 62,46 | 59,56 | 60,12 | -2,18% | 6.892,00 |
| 06.05.2025 | 62,72 | 63,16 | 61,44 | 61,46 | -1,76% | 4.213,00 |
| 05.05.2025 | 64,00 | 64,50 | 62,36 | 62,56 | -0,29% | 11.278,00 |
| 02.05.2025 | 62,96 | 63,52 | 60,16 | 62,74 | -0,57% | 13.486,00 |
| 30.04.2025 | 77,28 | 77,28 | 61,16 | 63,10 | -18,20% | 27.302,00 |
| 29.04.2025 | 76,84 | 77,16 | 75,52 | 77,14 | 0,52% | 869,00 |
| 28.04.2025 | 75,42 | 76,74 | 74,92 | 76,74 | 0,97% | 906,00 |
| 25.04.2025 | 75,72 | 77,04 | 74,72 | 76,00 | 0,61% | 2.439,00 |
| 24.04.2025 | 75,60 | 75,60 | 74,18 | 75,54 | 0,75% | 772,00 |
| 23.04.2025 | 76,90 | 76,98 | 74,62 | 74,98 | -1,21% | 1.970,00 |
| 22.04.2025 | 75,60 | 75,90 | 73,42 | 75,90 | 1,34% | 3.346,00 |
| 17.04.2025 | 73,68 | 76,14 | 73,68 | 74,90 | 2,88% | 2.325,00 |
| 16.04.2025 | 71,00 | 74,48 | 71,00 | 72,80 | 1,73% | 599,00 |
| 15.04.2025 | 72,02 | 72,70 | 71,56 | 71,56 | 0,06% | 1.463,00 |
| 14.04.2025 | 75,00 | 75,00 | 71,52 | 71,52 | -1,62% | 2.156,00 |
| 11.04.2025 | 72,86 | 72,92 | 69,80 | 72,70 | 0,58% | 749,00 |
| 10.04.2025 | 69,92 | 72,28 | 68,22 | 72,28 | 2,55% | 2.079,00 |
| 09.04.2025 | 68,16 | 72,00 | 66,46 | 70,48 | 3,74% | 2.902,00 |
| 08.04.2025 | 66,98 | 69,74 | 66,30 | 67,94 | 1,40% | 4.223,00 |
| 07.04.2025 | 65,68 | 68,58 | 62,02 | 67,00 | 0,54% | 6.655,00 |
| 04.04.2025 | 68,88 | 68,98 | 65,50 | 66,64 | -3,42% | 2.742,00 |
| 03.04.2025 | 68,72 | 70,72 | 68,30 | 69,00 | -0,26% | 1.813,00 |
| 02.04.2025 | 69,22 | 70,02 | 68,54 | 69,18 | 0,03% | 788,00 |
| 01.04.2025 | 69,42 | 69,84 | 66,16 | 69,16 | -0,40% | 7.433,00 |
| 31.03.2025 | 69,74 | 70,24 | 68,36 | 69,44 | -1,39% | 2.072,00 |
| 28.03.2025 | 71,72 | 71,72 | 69,22 | 70,42 | -1,92% | 3.500,00 |
| 27.03.2025 | 71,60 | 71,90 | 71,00 | 71,80 | -0,03% | 1.495,00 |
| 26.03.2025 | 74,42 | 74,42 | 71,60 | 71,82 | -3,60% | 1.566,00 |
| 25.03.2025 | 74,28 | 74,54 | 73,02 | 74,50 | 0,16% | 2.535,00 |
| 24.03.2025 | 72,58 | 74,72 | 71,70 | 74,38 | 2,76% | 3.145,00 |
| 21.03.2025 | 72,36 | 72,58 | 71,50 | 72,38 | -0,47% | 906,00 |
| 20.03.2025 | 72,82 | 72,84 | 71,82 | 72,72 | 0,55% | 1.943,00 |
| 19.03.2025 | 73,46 | 73,46 | 72,08 | 72,32 | -0,96% | 824,00 |
| 18.03.2025 | 73,30 | 74,02 | 72,50 | 73,02 | -0,52% | 1.208,00 |
| 17.03.2025 | 72,06 | 74,08 | 72,02 | 73,40 | 0,85% | 1.027,00 |
| 14.03.2025 | 71,92 | 72,94 | 71,76 | 72,78 | 1,22% | 1.156,00 |
| 13.03.2025 | 73,12 | 73,82 | 71,18 | 71,90 | -1,75% | 1.697,00 |
| 12.03.2025 | 71,50 | 73,24 | 70,88 | 73,18 | 2,90% | 2.663,00 |
| 11.03.2025 | 73,42 | 73,50 | 71,02 | 71,12 | -3,47% | 4.485,00 |
| 10.03.2025 | 73,68 | 74,30 | 72,84 | 73,68 | 0,16% | 3.694,00 |
| 07.03.2025 | 73,74 | 74,54 | 72,70 | 73,56 | 0,00% | 2.571,00 |
| 06.03.2025 | 75,02 | 75,82 | 73,02 | 73,56 | -1,61% | 1.681,00 |
| 05.03.2025 | 74,28 | 75,36 | 73,64 | 74,76 | 0,67% | 1.331,00 |
| 04.03.2025 | 74,26 | 74,52 | 73,02 | 74,26 | 0,38% | 1.873,00 |
| 03.03.2025 | 74,36 | 75,10 | 73,50 | 73,98 | -0,40% | 2.463,00 |
| 28.02.2025 | 72,98 | 74,28 | 72,84 | 74,28 | 1,73% | 1.648,00 |
| 27.02.2025 | 73,82 | 74,46 | 73,00 | 73,02 | -1,38% | 1.880,00 |
| 26.02.2025 | 75,24 | 75,24 | 73,98 | 74,04 | -0,62% | 644,00 |
| 25.02.2025 | 73,90 | 74,60 | 73,04 | 74,50 | 0,84% | 2.713,00 |
| 24.02.2025 | 75,68 | 76,08 | 72,70 | 73,88 | -0,35% | 2.563,00 |
| 21.02.2025 | 75,56 | 75,56 | 73,78 | 74,14 | -1,15% | 1.557,00 |
| 20.02.2025 | 74,16 | 75,34 | 74,16 | 75,00 | 0,48% | 1.054,00 |
| 19.02.2025 | 76,14 | 76,42 | 73,00 | 74,64 | -2,00% | 1.277,00 |
| 18.02.2025 | 74,66 | 76,74 | 74,66 | 76,16 | 1,06% | 2.776,00 |
| 17.02.2025 | 75,04 | 75,98 | 74,50 | 75,36 | 0,99% | 1.511,00 |
| 14.02.2025 | 75,28 | 76,08 | 74,38 | 74,62 | -0,29% | 1.585,00 |
| 13.02.2025 | 71,22 | 75,20 | 71,20 | 74,84 | 5,41% | 2.440,00 |
| 12.02.2025 | 72,10 | 72,68 | 71,00 | 71,00 | -0,98% | 2.634,00 |
| 11.02.2025 | 72,92 | 72,92 | 70,56 | 71,70 | -1,27% | 1.909,00 |
| 10.02.2025 | 70,02 | 72,62 | 70,02 | 72,62 | 4,22% | 3.183,00 |
| 07.02.2025 | 72,56 | 72,56 | 69,68 | 69,68 | -3,60% | 7.796,00 |
| 06.02.2025 | 73,70 | 73,70 | 72,06 | 72,28 | -0,80% | 1.908,00 |
| 05.02.2025 | 74,42 | 74,46 | 72,70 | 72,86 | -2,41% | 1.205,00 |
| 04.02.2025 | 74,00 | 75,16 | 71,80 | 74,66 | 1,08% | 4.669,00 |
| 03.02.2025 | 73,20 | 73,88 | 71,90 | 73,86 | -0,78% | 4.905,00 |
| 31.01.2025 | 72,36 | 75,34 | 72,20 | 74,44 | 3,19% | 10.101,00 |
| 30.01.2025 | 79,28 | 79,98 | 70,30 | 72,14 | -8,68% | 25.121,00 |
| 29.01.2025 | 77,72 | 79,98 | 76,86 | 79,00 | 2,49% | 4.364,00 |
| 28.01.2025 | 74,90 | 77,86 | 74,86 | 77,08 | 3,71% | 3.444,00 |
| 27.01.2025 | 74,70 | 76,48 | 74,00 | 74,32 | -1,54% | 4.634,00 |
| 24.01.2025 | 73,92 | 75,56 | 73,22 | 75,48 | 2,36% | 4.003,00 |
| 23.01.2025 | 73,02 | 74,22 | 70,50 | 73,74 | -0,35% | 6.194,00 |
| 22.01.2025 | 74,62 | 74,66 | 72,96 | 74,00 | -0,80% | 3.005,00 |
| 21.01.2025 | 74,16 | 74,96 | 73,18 | 74,60 | 1,28% | 2.889,00 |
| 20.01.2025 | 73,78 | 73,82 | 72,62 | 73,66 | -0,16% | 4.021,00 |
| 17.01.2025 | 75,96 | 76,72 | 72,52 | 73,78 | -2,82% | 5.331,00 |
| 16.01.2025 | 75,80 | 76,72 | 75,04 | 75,92 | 1,01% | 1.885,00 |
| 15.01.2025 | 75,48 | 75,54 | 73,92 | 75,16 | 0,67% | 3.326,00 |