58,240€
-2,58%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 59,80 | 60,14 | 58,15 | 58,37 | -2,36% | 1.588,00 |
| 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 |
| 03.10.2025 | 68,98 | 69,02 | 66,00 | 69,00 | -0,43% | 2.123,00 |
| 02.10.2025 | 69,78 | 70,00 | 65,94 | 69,30 | -1,39% | 3.485,00 |
| 01.10.2025 | 69,66 | 70,82 | 69,18 | 70,28 | 0,00% | 2.884,00 |
| 30.09.2025 | 72,52 | 72,52 | 69,78 | 70,28 | -2,47% | 2.016,00 |
| 29.09.2025 | 71,82 | 73,04 | 71,66 | 72,06 | -0,22% | 777,00 |
| 26.09.2025 | 73,36 | 73,64 | 71,46 | 72,22 | -1,47% | 731,00 |
| 25.09.2025 | 73,94 | 74,64 | 73,28 | 73,30 | -0,70% | 1.121,00 |
| 24.09.2025 | 74,06 | 74,50 | 73,82 | 73,82 | -1,31% | 722,00 |
| 23.09.2025 | 74,30 | 75,64 | 74,14 | 74,80 | 0,67% | 1.147,00 |
| 22.09.2025 | 74,52 | 75,06 | 74,12 | 74,30 | -0,32% | 2.457,00 |
| 19.09.2025 | 73,26 | 74,54 | 72,80 | 74,54 | 1,64% | 771,00 |
| 18.09.2025 | 73,68 | 74,14 | 73,28 | 73,34 | 0,66% | 981,00 |
| 17.09.2025 | 75,52 | 75,66 | 72,82 | 72,86 | -2,59% | 895,00 |
| 16.09.2025 | 75,20 | 76,86 | 74,80 | 74,80 | -1,37% | 1.035,00 |
| 15.09.2025 | 72,82 | 75,88 | 72,82 | 75,84 | 3,52% | 1.391,00 |
| 12.09.2025 | 73,78 | 73,78 | 72,12 | 73,26 | 0,85% | 789,00 |
| 11.09.2025 | 73,16 | 73,52 | 72,37 | 72,64 | -0,75% | 488,00 |
| 10.09.2025 | 72,47 | 73,60 | 72,20 | 73,19 | 0,60% | 1.323,00 |
| 09.09.2025 | 72,26 | 73,75 | 72,24 | 72,75 | 0,57% | 1.031,00 |
| 08.09.2025 | 72,98 | 73,24 | 72,09 | 72,34 | -1,12% | 781,00 |
| 05.09.2025 | 71,48 | 73,16 | 71,48 | 73,16 | 2,49% | 483,00 |
| 04.09.2025 | 71,34 | 71,68 | 70,68 | 71,38 | -0,20% | 573,00 |
| 03.09.2025 | 70,92 | 72,40 | 70,92 | 71,52 | -0,08% | 539,00 |
| 02.09.2025 | 73,90 | 73,90 | 70,12 | 71,58 | -2,56% | 3.504,00 |
| 01.09.2025 | 74,24 | 74,36 | 73,44 | 73,46 | -0,70% | 302,00 |
| 29.08.2025 | 77,02 | 77,02 | 73,62 | 73,98 | -4,15% | 1.444,00 |
| 28.08.2025 | 76,70 | 77,96 | 76,56 | 77,18 | 0,76% | 1.763,00 |
| 27.08.2025 | 77,14 | 77,14 | 76,24 | 76,60 | -0,57% | 595,00 |
| 26.08.2025 | 77,00 | 77,10 | 76,24 | 77,04 | 0,05% | 383,00 |
| 25.08.2025 | 77,02 | 77,54 | 77,00 | 77,00 | 0,13% | 1.498,00 |
| 22.08.2025 | 76,08 | 77,46 | 76,02 | 76,90 | 1,18% | 1.039,00 |
| 21.08.2025 | 76,92 | 77,00 | 75,98 | 76,00 | -0,50% | 984,00 |
| 20.08.2025 | 75,12 | 76,98 | 75,12 | 76,38 | 1,11% | 1.667,00 |
| 19.08.2025 | 76,26 | 76,64 | 75,22 | 75,54 | -0,66% | 7.938,00 |
| 18.08.2025 | 74,70 | 76,10 | 73,74 | 76,04 | 3,48% | 2.964,00 |
| 15.08.2025 | 73,26 | 74,34 | 72,90 | 73,48 | 0,52% | 1.955,00 |
| 14.08.2025 | 72,18 | 74,02 | 72,12 | 73,10 | 0,80% | 3.254,00 |
| 13.08.2025 | 79,48 | 79,48 | 69,84 | 72,52 | -8,53% | 17.555,00 |
| 12.08.2025 | 78,32 | 79,82 | 78,28 | 79,28 | 1,51% | 1.250,00 |
| 11.08.2025 | 78,94 | 78,94 | 78,00 | 78,10 | -0,08% | 1.012,00 |
| 08.08.2025 | 78,02 | 78,92 | 77,26 | 78,16 | -0,13% | 1.482,00 |
| 07.08.2025 | 77,82 | 78,74 | 77,36 | 78,26 | 1,93% | 746,00 |
| 06.08.2025 | 77,82 | 77,82 | 76,68 | 76,78 | 0,08% | 1.667,00 |
| 05.08.2025 | 76,36 | 77,76 | 75,36 | 76,72 | 0,84% | 2.300,00 |
| 04.08.2025 | 77,98 | 77,98 | 76,08 | 76,08 | -1,98% | 1.345,00 |
| 01.08.2025 | 78,00 | 78,00 | 76,64 | 77,62 | -0,67% | 4.038,00 |
| 31.07.2025 | 78,80 | 79,08 | 76,62 | 78,14 | -0,69% | 1.717,00 |
| 30.07.2025 | 78,84 | 79,16 | 78,16 | 78,68 | -0,20% | 2.880,00 |
| 29.07.2025 | 78,60 | 79,30 | 78,40 | 78,84 | 0,33% | 1.670,00 |
| 28.07.2025 | 78,44 | 79,00 | 78,06 | 78,58 | 1,50% | 2.039,00 |
| 25.07.2025 | 76,54 | 79,10 | 76,16 | 77,42 | 1,10% | 7.187,00 |
| 24.07.2025 | 75,98 | 77,00 | 75,98 | 76,58 | 0,05% | 6.171,00 |
| 23.07.2025 | 76,02 | 76,54 | 75,46 | 76,54 | 1,97% | 1.945,00 |
| 22.07.2025 | 74,84 | 75,28 | 74,00 | 75,06 | 0,00% | 3.215,00 |
| 21.07.2025 | 74,00 | 75,14 | 73,58 | 75,06 | 1,41% | 2.309,00 |
| 18.07.2025 | 73,84 | 75,10 | 73,12 | 74,02 | 1,54% | 3.612,00 |
| 17.07.2025 | 68,92 | 73,70 | 68,92 | 72,90 | 6,45% | 6.240,00 |
| 16.07.2025 | 68,82 | 69,18 | 67,94 | 68,48 | -0,84% | 1.961,00 |