73,170€
6,85%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 69,94 | 73,45 | 69,94 | 73,15 | 6,82% | 2.165,00 |
| 16.07.2025 | 68,82 | 69,18 | 67,94 | 68,48 | -0,84% | 1.961,00 |
| 15.07.2025 | 68,60 | 69,12 | 68,10 | 69,06 | 1,20% | 1.391,00 |
| 14.07.2025 | 68,34 | 68,58 | 67,34 | 68,24 | -0,87% | 1.616,00 |
| 11.07.2025 | 69,86 | 69,90 | 68,36 | 68,84 | -0,98% | 1.977,00 |
| 10.07.2025 | 69,02 | 69,58 | 68,08 | 69,52 | 0,70% | 3.251,00 |
| 09.07.2025 | 68,18 | 69,06 | 67,56 | 69,04 | 1,08% | 804,00 |
| 08.07.2025 | 67,68 | 68,30 | 67,16 | 68,30 | 1,91% | 1.035,00 |
| 07.07.2025 | 67,24 | 67,96 | 67,02 | 67,02 | -0,56% | 1.592,00 |
| 04.07.2025 | 68,44 | 68,44 | 67,22 | 67,40 | -1,35% | 1.814,00 |
| 03.07.2025 | 68,66 | 68,88 | 67,70 | 68,32 | -0,41% | 2.397,00 |
| 02.07.2025 | 68,68 | 68,86 | 68,00 | 68,60 | 0,26% | 2.051,00 |
| 01.07.2025 | 67,02 | 68,66 | 67,02 | 68,42 | 2,43% | 3.121,00 |
| 30.06.2025 | 67,64 | 67,90 | 66,28 | 66,80 | -0,71% | 2.934,00 |
| 27.06.2025 | 65,92 | 67,68 | 65,92 | 67,28 | 1,88% | 1.235,00 |
| 26.06.2025 | 65,46 | 66,10 | 65,18 | 66,04 | 0,70% | 662,00 |
| 25.06.2025 | 65,30 | 65,68 | 64,64 | 65,58 | 0,40% | 1.121,00 |
| 24.06.2025 | 64,38 | 65,32 | 64,38 | 65,32 | 2,83% | 2.568,00 |
| 23.06.2025 | 63,68 | 63,70 | 62,00 | 63,52 | 0,22% | 8.000,00 |
| 20.06.2025 | 63,66 | 65,60 | 62,60 | 63,38 | 0,09% | 2.465,00 |
| 19.06.2025 | 64,14 | 64,14 | 62,92 | 63,32 | -1,55% | 1.649,00 |
| 18.06.2025 | 65,30 | 65,52 | 63,96 | 64,32 | -1,38% | 5.217,00 |
| 17.06.2025 | 66,44 | 66,88 | 65,22 | 65,22 | -2,22% | 1.374,00 |
| 16.06.2025 | 61,10 | 67,24 | 61,10 | 66,70 | 8,63% | 9.440,00 |
| 13.06.2025 | 61,46 | 62,30 | 60,72 | 61,40 | -1,19% | 4.442,00 |
| 12.06.2025 | 61,78 | 62,64 | 61,00 | 62,14 | 0,55% | 2.434,00 |
| 11.06.2025 | 61,24 | 61,98 | 60,36 | 61,80 | 0,85% | 2.311,00 |
| 10.06.2025 | 60,36 | 61,32 | 59,92 | 61,28 | 1,26% | 2.170,00 |
| 09.06.2025 | 59,20 | 60,52 | 59,02 | 60,52 | 1,24% | 1.621,00 |
| 06.06.2025 | 59,98 | 60,00 | 59,02 | 59,78 | 0,34% | 1.085,00 |
| 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 |