68,300€
-1,01%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 68,52 | 68,98 | 68,24 | 68,28 | -1,04% | 51,00 |
| 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 |
| 14.01.2025 | 73,80 | 75,52 | 73,70 | 74,66 | 2,25% | 2.227,00 |
| 13.01.2025 | 75,50 | 75,50 | 72,44 | 73,02 | -1,46% | 3.754,00 |
| 10.01.2025 | 73,84 | 74,14 | 72,98 | 74,10 | 0,16% | 1.619,00 |
| 09.01.2025 | 73,64 | 74,00 | 71,56 | 73,98 | -0,64% | 2.184,00 |
| 08.01.2025 | 76,98 | 78,50 | 73,30 | 74,46 | -4,22% | 3.914,00 |
| 07.01.2025 | 77,50 | 78,44 | 76,14 | 77,74 | 0,26% | 2.239,00 |
| 06.01.2025 | 76,54 | 79,52 | 76,50 | 77,54 | 1,63% | 2.528,00 |
| 03.01.2025 | 76,28 | 77,36 | 75,50 | 76,30 | 0,00% | 2.324,00 |
| 02.01.2025 | 74,38 | 76,98 | 74,36 | 76,30 | 2,50% | 5.242,00 |
| 30.12.2024 | 75,00 | 75,86 | 74,16 | 74,44 | -0,75% | 3.381,00 |
| 27.12.2024 | 73,50 | 75,50 | 72,54 | 75,00 | 2,35% | 14.473,00 |
| 23.12.2024 | 79,48 | 79,48 | 69,52 | 73,28 | -7,99% | 29.525,00 |
| 20.12.2024 | 79,58 | 80,16 | 77,90 | 79,64 | -0,05% | 2.181,00 |
| 19.12.2024 | 79,40 | 80,12 | 79,20 | 79,68 | -0,40% | 1.174,00 |
| 18.12.2024 | 80,80 | 81,28 | 79,68 | 80,00 | -0,42% | 2.091,00 |
| 17.12.2024 | 82,40 | 82,40 | 79,06 | 80,34 | -0,20% | 2.068,00 |
| 16.12.2024 | 79,40 | 80,50 | 77,94 | 80,50 | 1,62% | 29.360,00 |
| 13.12.2024 | 81,44 | 81,64 | 79,16 | 79,22 | -2,80% | 1.509,00 |
| 12.12.2024 | 84,22 | 84,26 | 80,52 | 81,50 | -3,46% | 4.442,00 |
| 11.12.2024 | 85,60 | 85,98 | 83,64 | 84,42 | -1,68% | 853,00 |
| 10.12.2024 | 84,56 | 86,12 | 84,56 | 85,86 | 2,02% | 9.264,00 |
| 09.12.2024 | 84,90 | 85,28 | 84,16 | 84,16 | -0,05% | 879,00 |
| 06.12.2024 | 83,02 | 85,40 | 83,02 | 84,20 | 0,81% | 1.597,00 |
| 05.12.2024 | 82,86 | 85,26 | 82,02 | 83,52 | 1,21% | 1.098,00 |
| 04.12.2024 | 82,20 | 82,88 | 81,54 | 82,52 | 0,39% | 572,00 |
| 03.12.2024 | 82,44 | 83,26 | 81,46 | 82,20 | 0,24% | 1.032,00 |
| 02.12.2024 | 83,70 | 83,88 | 80,18 | 82,00 | -1,75% | 5.241,00 |
| 29.11.2024 | 85,44 | 85,44 | 82,12 | 83,46 | -1,86% | 3.682,00 |
| 28.11.2024 | 85,84 | 86,02 | 84,84 | 85,04 | -1,73% | 333,00 |
| 27.11.2024 | 86,72 | 86,72 | 85,10 | 86,54 | 0,51% | 836,00 |
| 26.11.2024 | 86,74 | 86,74 | 85,56 | 86,10 | -1,26% | 438,00 |
| 25.11.2024 | 86,22 | 87,24 | 85,36 | 87,20 | 1,94% | 1.324,00 |
| 22.11.2024 | 84,74 | 86,48 | 84,60 | 85,54 | 1,74% | 688,00 |
| 21.11.2024 | 84,38 | 84,60 | 83,68 | 84,08 | -1,15% | 486,00 |
| 20.11.2024 | 85,92 | 86,14 | 84,02 | 85,06 | 0,07% | 920,00 |
| 19.11.2024 | 85,58 | 86,56 | 84,54 | 85,00 | -0,49% | 163,00 |
| 18.11.2024 | 87,86 | 87,86 | 84,42 | 85,42 | -1,61% | 565,00 |
| 15.11.2024 | 87,68 | 87,68 | 86,14 | 86,82 | -0,55% | 1.011,00 |
| 14.11.2024 | 84,02 | 87,56 | 83,70 | 87,30 | 3,31% | 1.561,00 |
| 13.11.2024 | 84,00 | 85,98 | 84,00 | 84,50 | -0,07% | 1.630,00 |
| 12.11.2024 | 85,32 | 85,32 | 83,36 | 84,56 | -0,26% | 1.963,00 |
| 11.11.2024 | 84,12 | 85,68 | 83,80 | 84,78 | 1,19% | 927,00 |