69,470€
-1,15%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 69,98 | 70,06 | 69,10 | 69,87 | -0,58% | 965,00 |
| 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 |
| 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 |