75,200€
0,43%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 74,53 | 75,75 | 74,03 | 75,20 | 0,43% | 1.123,00 |
| 29.10.2026 | 74,66 | 75,82 | 74,66 | 74,88 | 0,16% | 661,00 |
| 28.10.2026 | 74,10 | 75,34 | 74,10 | 74,76 | 0,84% | 637,00 |
| 27.10.2026 | 74,24 | 76,40 | 74,14 | 74,14 | -0,78% | 662,00 |
| 26.10.2026 | 75,26 | 75,26 | 73,00 | 74,72 | -1,01% | 5.194,00 |
| 23.10.2026 | 72,76 | 75,54 | 71,30 | 75,48 | 3,11% | 1.920,00 |
| 22.10.2026 | 72,16 | 73,52 | 72,12 | 73,20 | 0,08% | 191,00 |
| 21.10.2026 | 71,90 | 73,48 | 71,86 | 73,14 | 1,84% | 423,00 |
| 20.10.2026 | 70,46 | 72,14 | 70,46 | 71,82 | 1,04% | 797,00 |
| 19.10.2026 | 71,30 | 71,56 | 71,08 | 71,08 | -0,62% | 547,00 |
| 16.10.2026 | 71,74 | 72,14 | 71,04 | 71,52 | 0,42% | 415,00 |
| 15.10.2026 | 70,02 | 71,84 | 70,02 | 71,22 | 1,11% | 337,00 |
| 14.10.2026 | 71,00 | 71,92 | 70,44 | 70,44 | -1,57% | 198,00 |
| 13.10.2026 | 70,98 | 71,94 | 70,32 | 71,56 | 1,73% | 331,00 |
| 12.10.2026 | 72,50 | 73,12 | 70,34 | 70,34 | -2,98% | 842,00 |
| 09.10.2026 | 72,12 | 73,12 | 72,12 | 72,50 | 0,47% | 1.119,00 |
| 08.10.2026 | 72,20 | 72,74 | 71,74 | 72,16 | -0,22% | 970,00 |
| 07.10.2026 | 72,24 | 72,66 | 71,80 | 72,32 | -0,71% | 496,00 |
| 06.10.2026 | 72,44 | 73,46 | 72,44 | 72,84 | 0,47% | 249,00 |
| 05.10.2026 | 70,96 | 72,50 | 70,82 | 72,50 | 2,14% | 213,00 |
| 02.10.2026 | 69,78 | 71,32 | 69,78 | 70,98 | 1,08% | 161,00 |
| 01.10.2026 | 68,60 | 71,12 | 68,38 | 70,22 | 2,48% | 497,00 |
| 30.09.2026 | 69,66 | 69,76 | 68,52 | 68,52 | -0,55% | 357,00 |
| 29.09.2026 | 69,98 | 70,92 | 68,90 | 68,90 | -2,05% | 1.517,00 |
| 28.09.2026 | 71,24 | 71,54 | 68,92 | 70,34 | -2,50% | 3.944,00 |
| 25.09.2026 | 73,76 | 73,96 | 72,14 | 72,14 | -2,80% | 1.650,00 |
| 24.09.2026 | 75,68 | 75,94 | 73,28 | 74,22 | -1,59% | 5.868,00 |
| 23.09.2026 | 76,62 | 76,96 | 75,42 | 75,42 | -1,54% | 454,00 |
| 22.09.2026 | 76,90 | 77,64 | 74,96 | 76,60 | -0,62% | 1.088,00 |
| 21.09.2026 | 76,00 | 77,78 | 75,82 | 77,08 | 1,21% | 1.251,00 |
| 18.09.2026 | 79,30 | 80,08 | 76,06 | 76,16 | -3,89% | 1.790,00 |
| 17.09.2026 | 80,34 | 80,80 | 79,24 | 79,24 | -0,35% | 1.014,00 |
| 16.09.2026 | 78,74 | 80,00 | 78,70 | 79,52 | 1,25% | 1.818,00 |
| 15.09.2026 | 78,48 | 79,54 | 78,46 | 78,54 | -0,81% | 2.489,00 |
| 14.09.2026 | 77,42 | 79,58 | 77,42 | 79,18 | 2,17% | 2.967,00 |
| 11.09.2026 | 77,30 | 77,92 | 77,00 | 77,50 | 0,44% | 666,00 |
| 10.09.2026 | 76,08 | 78,10 | 76,08 | 77,16 | 1,66% | 584,00 |
| 09.09.2026 | 76,30 | 77,32 | 75,00 | 75,90 | -0,86% | 1.606,00 |
| 08.09.2026 | 76,28 | 77,72 | 76,18 | 76,56 | 0,39% | 1.269,00 |
| 07.09.2026 | 76,54 | 77,46 | 75,68 | 76,26 | 0,55% | 6.003,00 |
| 04.09.2026 | 76,10 | 76,60 | 75,80 | 75,84 | 0,11% | 892,00 |
| 03.09.2026 | 74,28 | 76,80 | 74,28 | 75,76 | 0,91% | 7.939,00 |
| 02.09.2026 | 74,00 | 75,08 | 73,88 | 75,08 | 1,46% | 663,00 |
| 01.09.2026 | 75,14 | 75,30 | 74,00 | 74,00 | -1,18% | 545,00 |
| 31.08.2026 | 74,76 | 75,06 | 74,30 | 74,88 | -0,05% | 1.481,00 |
| 28.08.2026 | 75,56 | 75,74 | 74,80 | 74,92 | 0,35% | 594,00 |
| 27.08.2026 | 75,28 | 75,52 | 74,60 | 74,66 | -0,29% | 1.005,00 |
| 26.08.2026 | 75,46 | 75,66 | 74,14 | 74,88 | -1,53% | 1.155,00 |
| 25.08.2026 | 74,68 | 76,26 | 74,50 | 76,04 | 1,28% | 2.093,00 |
| 24.08.2026 | 73,72 | 75,12 | 73,70 | 75,08 | 1,76% | 2.377,00 |
| 21.08.2026 | 72,12 | 74,64 | 72,08 | 73,78 | 2,67% | 1.365,00 |
| 20.08.2026 | 70,82 | 73,34 | 70,18 | 71,86 | 2,48% | 3.969,00 |
| 19.08.2026 | 70,30 | 71,20 | 70,04 | 70,12 | -1,52% | 606,00 |
| 18.08.2026 | 70,40 | 72,12 | 70,38 | 71,20 | 0,00% | 1.113,00 |
| 17.08.2026 | 68,50 | 72,00 | 68,00 | 71,20 | 4,64% | 5.729,00 |
| 14.08.2026 | 66,70 | 68,90 | 66,70 | 68,04 | 1,55% | 1.544,00 |
| 13.08.2026 | 67,08 | 67,08 | 63,22 | 67,00 | 0,54% | 2.754,00 |
| 12.08.2026 | 67,30 | 67,30 | 66,62 | 66,64 | -1,19% | 304,00 |
| 11.08.2026 | 67,80 | 68,00 | 67,10 | 67,44 | -0,33% | 1.561,00 |
| 10.08.2026 | 67,42 | 67,66 | 66,80 | 67,66 | 0,33% | 386,00 |
| 07.08.2026 | 66,76 | 67,44 | 66,70 | 67,44 | 1,66% | 417,00 |
| 06.08.2026 | 66,68 | 67,24 | 66,32 | 66,34 | -0,93% | 250,00 |
| 05.08.2026 | 67,16 | 68,00 | 66,96 | 66,96 | -1,01% | 574,00 |
| 04.08.2026 | 66,48 | 67,78 | 66,02 | 67,64 | 2,42% | 770,00 |
| 03.08.2026 | 66,26 | 67,00 | 65,88 | 66,04 | 0,03% | 698,00 |
| 31.07.2026 | 67,30 | 67,94 | 66,02 | 66,02 | -1,52% | 920,00 |
| 30.07.2026 | 66,96 | 68,26 | 66,80 | 67,04 | -1,00% | 1.281,00 |
| 29.07.2026 | 67,94 | 68,10 | 66,88 | 67,72 | 0,24% | 1.429,00 |
| 28.07.2026 | 67,04 | 67,98 | 66,06 | 67,56 | 1,41% | 1.956,00 |
| 27.07.2026 | 63,34 | 67,30 | 63,34 | 66,62 | 6,12% | 2.915,00 |
| 24.07.2026 | 61,86 | 63,08 | 61,86 | 62,78 | 1,10% | 264,00 |
| 23.07.2026 | 61,94 | 62,42 | 61,94 | 62,10 | -1,18% | 245,00 |
| 22.07.2026 | 62,32 | 62,84 | 61,58 | 62,84 | 0,80% | 497,00 |
| 21.07.2026 | 64,54 | 64,54 | 62,28 | 62,34 | -3,41% | 532,00 |
| 20.07.2026 | 62,38 | 64,80 | 61,48 | 64,54 | 3,23% | 2.944,00 |
| 17.07.2026 | 61,60 | 63,26 | 59,00 | 62,52 | -0,98% | 4.162,00 |
| 16.07.2026 | 64,26 | 64,36 | 62,00 | 63,14 | -1,65% | 3.387,00 |
| 15.07.2026 | 62,98 | 64,20 | 62,00 | 64,20 | 2,00% | 920,00 |
| 14.07.2026 | 62,92 | 63,00 | 62,10 | 62,94 | 0,45% | 408,00 |
| 13.07.2026 | 61,86 | 63,38 | 61,24 | 62,66 | 1,46% | 706,00 |
| 10.07.2026 | 61,38 | 62,20 | 61,36 | 61,76 | -0,64% | 1.339,00 |
| 09.07.2026 | 61,26 | 62,16 | 61,20 | 62,16 | 3,74% | 321,00 |
| 08.07.2026 | 60,68 | 60,68 | 59,80 | 59,92 | -0,47% | 923,00 |
| 07.07.2026 | 59,14 | 61,20 | 59,14 | 60,20 | 0,53% | 980,00 |
| 06.07.2026 | 60,20 | 60,56 | 59,30 | 59,88 | -0,80% | 571,00 |
| 03.07.2026 | 61,50 | 61,50 | 60,32 | 60,36 | -0,43% | 331,00 |
| 02.07.2026 | 61,26 | 62,36 | 60,58 | 60,62 | -0,07% | 1.476,00 |
| 01.07.2026 | 60,40 | 61,28 | 58,80 | 60,66 | 0,30% | 747,00 |
| 30.06.2026 | 61,24 | 61,66 | 60,00 | 60,48 | -1,05% | 1.526,00 |
| 29.06.2026 | 60,48 | 61,48 | 59,24 | 61,12 | 2,65% | 2.027,00 |
| 26.06.2026 | 59,50 | 59,72 | 57,22 | 59,54 | -0,57% | 994,00 |
| 25.06.2026 | 60,86 | 61,42 | 59,28 | 59,88 | -2,09% | 1.459,00 |
| 24.06.2026 | 62,04 | 62,04 | 60,42 | 61,16 | -2,36% | 1.521,00 |
| 23.06.2026 | 63,08 | 63,42 | 62,64 | 62,64 | -0,76% | 583,00 |
| 22.06.2026 | 63,32 | 64,12 | 62,50 | 63,12 | -0,72% | 924,00 |
| 19.06.2026 | 63,42 | 63,62 | 62,60 | 63,58 | 1,18% | 405,00 |
| 18.06.2026 | 64,44 | 64,44 | 62,84 | 62,84 | -2,42% | 2.182,00 |
| 17.06.2026 | 65,10 | 65,58 | 63,58 | 64,40 | -0,92% | 365,00 |
| 16.06.2026 | 66,06 | 66,06 | 65,00 | 65,00 | -0,40% | 556,00 |
| 15.06.2026 | 67,50 | 67,74 | 65,26 | 65,26 | -2,74% | 1.334,00 |