50,940€
-2,90%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 52,58 | 52,58 | 50,84 | 51,12 | -2,48% | 1.288,00 |
| 26.02.2026 | 50,26 | 52,42 | 50,26 | 52,42 | 3,11% | 1.140,00 |
| 25.02.2026 | 50,08 | 51,06 | 49,77 | 50,84 | 3,12% | 1.076,00 |
| 24.02.2026 | 48,47 | 49,60 | 48,01 | 49,30 | 2,64% | 952,00 |
| 23.02.2026 | 50,54 | 50,62 | 48,02 | 48,03 | -4,28% | 3.997,00 |
| 20.02.2026 | 50,38 | 50,64 | 49,51 | 50,18 | -0,75% | 860,00 |
| 19.02.2026 | 50,44 | 50,94 | 49,97 | 50,56 | 0,36% | 734,00 |
| 18.02.2026 | 49,66 | 50,56 | 49,64 | 50,38 | 0,86% | 1.832,00 |
| 17.02.2026 | 48,90 | 49,98 | 48,01 | 49,95 | 2,19% | 6.126,00 |
| 16.02.2026 | 49,63 | 50,18 | 48,88 | 48,88 | -1,53% | 4.796,00 |
| 13.02.2026 | 51,12 | 51,12 | 49,09 | 49,64 | -2,78% | 5.831,00 |
| 12.02.2026 | 52,30 | 52,48 | 50,80 | 51,06 | -3,04% | 4.339,00 |
| 11.02.2026 | 54,24 | 54,44 | 52,66 | 52,66 | -3,02% | 3.467,00 |
| 10.02.2026 | 53,06 | 54,74 | 53,06 | 54,30 | 2,22% | 3.619,00 |
| 09.02.2026 | 52,94 | 53,14 | 52,48 | 53,12 | 1,49% | 2.145,00 |
| 06.02.2026 | 51,74 | 52,86 | 50,08 | 52,34 | 1,04% | 7.509,00 |
| 05.02.2026 | 55,64 | 55,64 | 51,00 | 51,80 | -6,77% | 11.902,00 |
| 04.02.2026 | 53,30 | 55,56 | 53,30 | 55,56 | 4,28% | 3.719,00 |
| 03.02.2026 | 53,58 | 54,02 | 53,02 | 53,28 | -0,26% | 2.421,00 |
| 02.02.2026 | 54,52 | 54,82 | 53,16 | 53,42 | -2,20% | 5.730,00 |
| 30.01.2026 | 55,34 | 55,54 | 54,56 | 54,62 | -1,48% | 1.512,00 |
| 29.01.2026 | 55,30 | 55,94 | 55,00 | 55,44 | 0,04% | 883,00 |
| 28.01.2026 | 55,90 | 55,92 | 55,18 | 55,42 | -0,18% | 1.479,00 |
| 27.01.2026 | 56,18 | 56,18 | 55,44 | 55,52 | -0,36% | 1.899,00 |
| 26.01.2026 | 55,52 | 56,00 | 55,38 | 55,72 | 0,29% | 3.915,00 |
| 23.01.2026 | 55,88 | 56,32 | 55,56 | 55,56 | -0,68% | 1.800,00 |
| 22.01.2026 | 55,80 | 56,50 | 55,28 | 55,94 | -0,04% | 1.980,00 |
| 21.01.2026 | 55,58 | 55,96 | 54,52 | 55,96 | 0,97% | 2.962,00 |
| 20.01.2026 | 55,08 | 55,72 | 54,66 | 55,42 | 0,22% | 3.740,00 |
| 19.01.2026 | 55,42 | 55,58 | 54,62 | 55,30 | -1,64% | 3.392,00 |
| 16.01.2026 | 56,62 | 56,68 | 55,28 | 56,22 | -0,85% | 2.253,00 |
| 15.01.2026 | 56,04 | 56,74 | 54,34 | 56,70 | 2,31% | 4.399,00 |
| 14.01.2026 | 57,30 | 57,34 | 54,60 | 55,42 | -2,26% | 14.289,00 |
| 13.01.2026 | 58,00 | 58,38 | 56,70 | 56,70 | -2,41% | 1.241,00 |
| 12.01.2026 | 57,52 | 58,18 | 57,52 | 58,10 | 0,00% | 2.295,00 |
| 09.01.2026 | 57,10 | 58,36 | 57,10 | 58,10 | 0,90% | 1.892,00 |
| 08.01.2026 | 57,80 | 58,14 | 56,14 | 57,58 | 0,03% | 4.059,00 |
| 07.01.2026 | 57,98 | 58,18 | 56,32 | 57,56 | -1,07% | 4.565,00 |
| 06.01.2026 | 58,28 | 58,28 | 57,80 | 58,18 | 0,10% | 1.377,00 |
| 05.01.2026 | 58,02 | 59,02 | 57,00 | 58,12 | 0,07% | 1.965,00 |
| 02.01.2026 | 57,80 | 58,96 | 57,52 | 58,08 | -0,31% | 2.015,00 |
| 30.12.2025 | 58,20 | 58,30 | 58,00 | 58,26 | 0,97% | 1.707,00 |
| 29.12.2025 | 56,92 | 58,78 | 56,92 | 57,70 | 1,91% | 5.979,00 |
| 23.12.2025 | 56,82 | 57,84 | 56,62 | 56,62 | -0,67% | 1.380,00 |
| 22.12.2025 | 57,64 | 57,68 | 56,96 | 57,00 | -0,45% | 1.772,00 |
| 19.12.2025 | 57,44 | 57,52 | 56,92 | 57,26 | 0,49% | 1.269,00 |
| 18.12.2025 | 58,26 | 58,26 | 56,38 | 56,98 | -2,20% | 3.027,00 |
| 17.12.2025 | 58,08 | 58,90 | 57,88 | 58,26 | 1,25% | 2.357,00 |
| 16.12.2025 | 57,82 | 58,36 | 57,48 | 57,54 | -0,66% | 2.131,00 |
| 15.12.2025 | 57,54 | 58,50 | 57,52 | 57,92 | 1,44% | 2.754,00 |
| 12.12.2025 | 57,02 | 58,64 | 57,02 | 57,10 | -0,14% | 899,00 |
| 11.12.2025 | 57,46 | 59,00 | 56,64 | 57,18 | -1,24% | 4.717,00 |
| 10.12.2025 | 58,24 | 58,52 | 57,74 | 57,90 | -0,99% | 1.618,00 |
| 09.12.2025 | 57,84 | 58,80 | 57,38 | 58,48 | 2,13% | 2.470,00 |
| 08.12.2025 | 56,80 | 57,82 | 56,26 | 57,26 | 0,60% | 2.387,00 |
| 05.12.2025 | 56,96 | 57,60 | 56,50 | 56,92 | 0,07% | 2.208,00 |
| 04.12.2025 | 57,68 | 57,80 | 56,44 | 56,88 | -1,69% | 1.013,00 |
| 03.12.2025 | 58,62 | 58,62 | 57,46 | 57,86 | -0,31% | 650,00 |
| 02.12.2025 | 59,76 | 60,14 | 58,04 | 58,04 | -2,91% | 1.658,00 |
| 01.12.2025 | 58,94 | 59,94 | 58,48 | 59,78 | 0,95% | 1.677,00 |
| 28.11.2025 | 59,80 | 59,90 | 58,90 | 59,22 | -0,13% | 2.719,00 |
| 27.11.2025 | 57,86 | 59,62 | 57,34 | 59,30 | 2,24% | 330,00 |
| 26.11.2025 | 59,00 | 59,16 | 57,50 | 58,00 | -1,43% | 1.515,00 |
| 25.11.2025 | 58,00 | 58,84 | 55,98 | 58,84 | 1,73% | 2.823,00 |
| 24.11.2025 | 58,38 | 58,48 | 57,26 | 57,84 | -0,24% | 1.115,00 |
| 21.11.2025 | 56,98 | 58,44 | 56,78 | 57,98 | 2,98% | 1.695,00 |
| 20.11.2025 | 57,58 | 57,72 | 55,88 | 56,30 | -1,61% | 1.951,00 |
| 19.11.2025 | 55,72 | 57,56 | 55,72 | 57,22 | 1,45% | 1.097,00 |
| 18.11.2025 | 56,40 | 56,88 | 55,86 | 56,40 | -1,33% | 3.771,00 |
| 17.11.2025 | 57,70 | 58,00 | 56,92 | 57,16 | -1,96% | 2.004,00 |
| 14.11.2025 | 58,78 | 58,78 | 57,38 | 58,30 | -1,22% | 1.665,00 |
| 13.11.2025 | 60,32 | 60,32 | 58,42 | 59,02 | -1,11% | 3.677,00 |
| 12.11.2025 | 59,92 | 60,26 | 59,00 | 59,68 | -0,27% | 1.581,00 |
| 11.11.2025 | 59,18 | 59,84 | 58,84 | 59,84 | 1,12% | 833,00 |
| 10.11.2025 | 58,92 | 59,18 | 58,28 | 59,18 | 0,82% | 2.210,00 |
| 07.11.2025 | 57,10 | 59,32 | 56,22 | 58,70 | 3,20% | 2.208,00 |
| 06.11.2025 | 57,66 | 57,66 | 56,24 | 56,88 | -1,66% | 3.705,00 |
| 05.11.2025 | 57,98 | 57,98 | 56,70 | 57,84 | 0,49% | 2.042,00 |
| 04.11.2025 | 58,56 | 58,56 | 57,02 | 57,56 | -2,64% | 1.234,00 |
| 03.11.2025 | 57,98 | 59,30 | 57,90 | 59,12 | 2,14% | 1.936,00 |
| 31.10.2025 | 59,94 | 59,98 | 57,64 | 57,88 | -3,50% | 5.882,00 |
| 30.10.2025 | 59,76 | 60,00 | 59,18 | 59,98 | 0,00% | 1.817,00 |
| 29.10.2025 | 60,34 | 60,40 | 59,56 | 59,98 | -0,07% | 2.468,00 |
| 28.10.2025 | 61,00 | 61,20 | 60,02 | 60,02 | -1,61% | 2.345,00 |
| 27.10.2025 | 61,74 | 62,12 | 61,00 | 61,00 | -1,80% | 3.667,00 |
| 24.10.2025 | 61,60 | 62,68 | 60,56 | 62,12 | 0,49% | 5.055,00 |
| 23.10.2025 | 65,88 | 65,88 | 56,00 | 61,82 | -6,33% | 14.504,00 |
| 22.10.2025 | 67,36 | 67,46 | 62,00 | 66,00 | -1,55% | 6.217,00 |
| 21.10.2025 | 65,44 | 67,64 | 64,78 | 67,04 | 2,32% | 6.562,00 |
| 20.10.2025 | 66,72 | 66,72 | 64,82 | 65,52 | -1,38% | 1.732,00 |
| 17.10.2025 | 65,38 | 66,44 | 64,64 | 66,44 | 1,87% | 1.172,00 |
| 16.10.2025 | 65,72 | 66,32 | 65,00 | 65,22 | -1,51% | 1.070,00 |
| 15.10.2025 | 65,72 | 66,28 | 65,24 | 66,22 | 1,41% | 1.282,00 |
| 14.10.2025 | 65,56 | 65,96 | 64,72 | 65,30 | -0,76% | 1.094,00 |
| 13.10.2025 | 65,86 | 66,40 | 64,50 | 65,80 | 1,64% | 1.092,00 |
| 10.10.2025 | 66,74 | 66,80 | 64,52 | 64,74 | -2,94% | 2.112,00 |
| 09.10.2025 | 66,62 | 67,84 | 66,12 | 66,70 | 0,33% | 2.185,00 |
| 08.10.2025 | 67,26 | 67,38 | 65,96 | 66,48 | -0,81% | 2.253,00 |
| 07.10.2025 | 68,42 | 68,64 | 66,66 | 67,02 | -2,36% | 6.093,00 |
| 06.10.2025 | 69,18 | 69,20 | 67,76 | 68,64 | -0,52% | 2.391,00 |