68,070€
-0,77%
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 | 68,60 | 68,72 | 68,04 | 68,07 | -0,77% | - |
| 03.04.2025 | 68,54 | 70,77 | 67,64 | 68,60 | -1,08% | 2,00 |
| 02.04.2025 | 69,11 | 69,77 | 68,24 | 69,35 | 0,35% | - |
| 01.04.2025 | 69,15 | 69,53 | 66,11 | 69,11 | -0,17% | 100,00 |
| 31.03.2025 | 69,81 | 69,91 | 68,24 | 69,23 | -1,14% | - |
| 28.03.2025 | 71,45 | 71,47 | 69,44 | 70,03 | -2,07% | 182,00 |
| 27.03.2025 | 71,67 | 71,78 | 70,90 | 71,51 | -0,24% | 10,00 |
| 26.03.2025 | 74,16 | 74,20 | 71,65 | 71,68 | -3,32% | - |
| 25.03.2025 | 74,50 | 74,65 | 72,83 | 74,14 | -0,48% | 154,00 |
| 24.03.2025 | 72,09 | 74,60 | 71,51 | 74,50 | 3,34% | - |
| 21.03.2025 | 72,21 | 72,94 | 71,52 | 72,09 | -0,33% | - |
| 20.03.2025 | 72,66 | 73,01 | 71,69 | 72,33 | -0,50% | 408,00 |
| 19.03.2025 | 72,76 | 73,21 | 72,13 | 72,69 | -0,08% | - |
| 18.03.2025 | 73,70 | 73,74 | 72,26 | 72,75 | -1,29% | - |
| 17.03.2025 | 72,97 | 73,81 | 72,06 | 73,70 | 1,00% | - |
| 14.03.2025 | 71,78 | 73,01 | 71,58 | 72,97 | 2,03% | 368,00 |
| 13.03.2025 | 72,77 | 73,35 | 71,38 | 71,52 | -1,85% | - |
| 12.03.2025 | 71,31 | 73,27 | 70,51 | 72,87 | 2,19% | 40,00 |
| 11.03.2025 | 73,81 | 74,18 | 71,12 | 71,31 | -3,39% | 1.160,00 |
| 10.03.2025 | 73,53 | 74,34 | 72,97 | 73,81 | 0,38% | 1.380,00 |
| 07.03.2025 | 73,34 | 74,23 | 72,69 | 73,53 | 0,15% | - |
| 06.03.2025 | 75,03 | 75,48 | 73,15 | 73,42 | -2,16% | - |
| 05.03.2025 | 73,53 | 75,35 | 73,53 | 75,04 | 1,94% | 8,00 |
| 04.03.2025 | 74,19 | 74,71 | 73,26 | 73,61 | -0,27% | 30,00 |
| 03.03.2025 | 74,64 | 75,21 | 73,57 | 73,81 | -0,85% | - |
| 28.02.2025 | 73,02 | 74,46 | 72,60 | 74,44 | 1,97% | 205,00 |
| 27.02.2025 | 73,84 | 74,65 | 72,92 | 73,00 | -1,08% | 138,00 |
| 26.02.2025 | 74,31 | 75,30 | 73,78 | 73,80 | -0,69% | 10,00 |
| 25.02.2025 | 73,66 | 74,58 | 73,02 | 74,31 | 0,86% | 11,00 |
| 24.02.2025 | 75,12 | 75,15 | 72,61 | 73,68 | -1,18% | 206,00 |
| 21.02.2025 | 74,97 | 75,47 | 73,78 | 74,56 | -0,53% | - |
| 20.02.2025 | 74,38 | 75,12 | 74,24 | 74,96 | 0,78% | 43,00 |
| 19.02.2025 | 75,80 | 75,93 | 73,22 | 74,38 | -1,82% | 185,00 |
| 18.02.2025 | 75,08 | 77,00 | 74,58 | 75,76 | 0,91% | 40,00 |
| 17.02.2025 | 74,34 | 75,74 | 74,28 | 75,08 | 1,01% | 58,00 |
| 14.02.2025 | 74,44 | 76,18 | 74,31 | 74,33 | -0,13% | 500,00 |
| 13.02.2025 | 71,74 | 75,19 | 71,39 | 74,43 | 3,78% | 263,00 |
| 12.02.2025 | 71,78 | 72,49 | 70,99 | 71,72 | -0,04% | 18,00 |
| 11.02.2025 | 72,72 | 72,72 | 70,54 | 71,75 | -1,31% | - |
| 10.02.2025 | 70,19 | 72,79 | 69,80 | 72,70 | 3,55% | 31,00 |
| 07.02.2025 | 72,27 | 73,01 | 69,71 | 70,21 | -2,92% | 704,00 |
| 06.02.2025 | 73,32 | 73,75 | 72,26 | 72,32 | -1,31% | 56,00 |
| 05.02.2025 | 74,52 | 74,52 | 72,81 | 73,28 | -1,66% | 98,00 |
| 04.02.2025 | 73,68 | 75,21 | 71,71 | 74,52 | 1,14% | 139,00 |
| 03.02.2025 | 73,81 | 74,70 | 71,83 | 73,68 | -1,17% | 702,00 |
| 31.01.2025 | 72,50 | 75,41 | 72,20 | 74,55 | 3,71% | 164,00 |
| 30.01.2025 | 78,00 | 79,80 | 70,23 | 71,88 | -7,85% | 3.208,00 |
| 29.01.2025 | 76,73 | 79,74 | 76,62 | 78,00 | 1,68% | 303,00 |
| 28.01.2025 | 74,83 | 77,65 | 74,43 | 76,71 | 2,44% | 17,00 |
| 27.01.2025 | 75,13 | 76,13 | 73,81 | 74,88 | -0,35% | 70,00 |
| 24.01.2025 | 73,51 | 75,80 | 73,20 | 75,14 | 2,26% | 30,00 |
| 23.01.2025 | 73,57 | 73,79 | 70,42 | 73,48 | -0,16% | 254,00 |
| 22.01.2025 | 74,31 | 74,76 | 72,90 | 73,60 | -0,94% | 20,00 |
| 21.01.2025 | 73,43 | 74,65 | 72,85 | 74,30 | 1,16% | 20,00 |
| 20.01.2025 | 73,38 | 73,84 | 72,60 | 73,45 | 0,07% | 45,00 |
| 17.01.2025 | 76,20 | 76,33 | 72,54 | 73,40 | -3,66% | 165,00 |
| 16.01.2025 | 74,97 | 76,40 | 74,97 | 76,19 | 1,52% | - |
| 15.01.2025 | 74,84 | 75,68 | 73,91 | 75,05 | 0,29% | 43,00 |
| 14.01.2025 | 73,31 | 75,36 | 73,31 | 74,83 | 2,12% | 92,00 |
| 13.01.2025 | 74,14 | 75,25 | 72,41 | 73,28 | -1,16% | 106,00 |
| 10.01.2025 | 73,60 | 74,17 | 72,66 | 74,14 | 0,67% | 13,00 |
| 09.01.2025 | 74,05 | 74,06 | 71,91 | 73,65 | -0,55% | 510,00 |
| 08.01.2025 | 77,24 | 77,50 | 73,40 | 74,06 | -4,12% | 90,00 |
| 07.01.2025 | 77,44 | 78,32 | 76,08 | 77,24 | -0,26% | - |
| 06.01.2025 | 76,23 | 79,22 | 76,19 | 77,44 | 1,59% | 350,00 |
| 03.01.2025 | 76,37 | 76,77 | 75,41 | 76,23 | -0,18% | 170,00 |
| 02.01.2025 | 74,53 | 76,97 | 74,46 | 76,37 | 2,55% | 494,00 |
| 30.12.2024 | 74,83 | 75,45 | 74,07 | 74,47 | -0,20% | 126,00 |
| 27.12.2024 | 73,59 | 74,90 | 71,78 | 74,62 | 1,45% | 406,00 |
| 23.12.2024 | 78,85 | 79,35 | 69,52 | 73,55 | -6,58% | 456,00 |
| 20.12.2024 | 79,79 | 79,87 | 77,62 | 78,73 | -1,33% | - |
| 19.12.2024 | 79,88 | 80,14 | 79,18 | 79,79 | -0,11% | - |
| 18.12.2024 | 80,24 | 80,99 | 79,68 | 79,88 | -0,40% | - |
| 17.12.2024 | 80,48 | 81,84 | 79,07 | 80,20 | -0,35% | 125,00 |
| 16.12.2024 | 79,39 | 80,56 | 77,90 | 80,48 | 1,32% | 950,00 |
| 13.12.2024 | 81,17 | 82,00 | 79,36 | 79,43 | -2,14% | 62,00 |
| 12.12.2024 | 84,21 | 84,21 | 80,83 | 81,17 | -3,61% | - |
| 11.12.2024 | 85,59 | 85,81 | 83,60 | 84,21 | -1,61% | - |
| 10.12.2024 | 84,56 | 86,02 | 84,37 | 85,59 | 1,16% | 200,00 |
| 09.12.2024 | 84,01 | 85,32 | 84,01 | 84,61 | 0,76% | 12,00 |
| 06.12.2024 | 83,32 | 85,55 | 83,12 | 83,97 | 0,78% | - |
| 05.12.2024 | 82,40 | 85,35 | 82,32 | 83,32 | 1,17% | - |
| 04.12.2024 | 81,94 | 82,85 | 81,42 | 82,36 | 0,46% | 66,00 |
| 03.12.2024 | 82,27 | 83,76 | 81,69 | 81,98 | -0,35% | 50,00 |
| 02.12.2024 | 82,94 | 83,81 | 80,17 | 82,27 | -1,02% | 49,00 |
| 29.11.2024 | 85,30 | 85,30 | 82,07 | 83,12 | -2,56% | 50,00 |
| 28.11.2024 | 86,33 | 86,80 | 84,63 | 85,30 | -1,19% | - |
| 27.11.2024 | 86,62 | 86,69 | 85,51 | 86,33 | -0,33% | - |
| 26.11.2024 | 86,48 | 86,88 | 85,38 | 86,62 | -0,09% | - |
| 25.11.2024 | 86,15 | 86,89 | 85,36 | 86,70 | 0,76% | 250,00 |
| 22.11.2024 | 84,03 | 86,24 | 84,03 | 86,05 | 2,40% | 50,00 |
| 21.11.2024 | 84,67 | 84,83 | 83,47 | 84,03 | -0,76% | - |
| 20.11.2024 | 85,15 | 85,70 | 84,24 | 84,67 | -0,41% | - |
| 19.11.2024 | 84,92 | 86,52 | 84,30 | 85,02 | 0,12% | - |
| 18.11.2024 | 87,14 | 87,56 | 84,34 | 84,92 | -2,55% | - |
| 15.11.2024 | 87,05 | 87,65 | 85,97 | 87,14 | 0,10% | - |
| 14.11.2024 | 84,32 | 87,37 | 83,74 | 87,05 | 3,24% | 13,00 |
| 13.11.2024 | 84,22 | 85,77 | 83,79 | 84,32 | 0,17% | 35,00 |
| 12.11.2024 | 85,26 | 85,26 | 83,39 | 84,18 | -1,27% | 18,00 |
| 11.11.2024 | 84,51 | 85,45 | 83,89 | 85,26 | 1,04% | - |