58,230€
-2,28%
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 | 59,58 | 59,93 | 58,10 | 58,71 | -1,48% | 271,00 |
| 01.12.2025 | 58,61 | 59,71 | 58,48 | 59,59 | 1,05% | 20,00 |
| 28.11.2025 | 59,47 | 59,94 | 58,83 | 58,97 | -0,87% | 380,00 |
| 27.11.2025 | 57,49 | 59,77 | 57,46 | 59,49 | 2,30% | - |
| 26.11.2025 | 58,65 | 59,21 | 57,34 | 58,15 | -0,62% | - |
| 25.11.2025 | 58,17 | 58,53 | 55,95 | 58,51 | 0,62% | 655,00 |
| 24.11.2025 | 57,98 | 58,27 | 57,21 | 58,15 | 1,75% | 30,00 |
| 21.11.2025 | 56,21 | 57,47 | 56,01 | 57,15 | 1,29% | - |
| 20.11.2025 | 57,40 | 57,75 | 56,02 | 56,42 | -1,29% | - |
| 19.11.2025 | 56,11 | 57,74 | 55,83 | 57,16 | 1,78% | - |
| 18.11.2025 | 56,68 | 56,83 | 55,98 | 56,16 | -1,46% | 34,00 |
| 17.11.2025 | 58,12 | 58,13 | 56,82 | 56,99 | -1,23% | - |
| 14.11.2025 | 58,94 | 58,97 | 57,37 | 57,70 | -1,87% | 10,00 |
| 13.11.2025 | 60,05 | 60,15 | 58,23 | 58,80 | -2,03% | 35,00 |
| 12.11.2025 | 59,54 | 60,12 | 58,95 | 60,02 | 0,81% | 30,00 |
| 11.11.2025 | 59,00 | 59,56 | 58,79 | 59,54 | 0,54% | - |
| 10.11.2025 | 58,58 | 59,23 | 58,23 | 59,22 | 1,47% | 535,00 |
| 07.11.2025 | 56,74 | 59,17 | 56,17 | 58,36 | 3,02% | 635,00 |
| 06.11.2025 | 57,58 | 57,62 | 56,20 | 56,65 | -1,62% | 62,00 |
| 05.11.2025 | 57,30 | 57,83 | 56,67 | 57,58 | 0,38% | 490,00 |
| 04.11.2025 | 58,49 | 58,52 | 57,10 | 57,36 | -2,52% | 3,00 |
| 03.11.2025 | 57,98 | 59,33 | 57,93 | 58,84 | 1,50% | 80,00 |
| 31.10.2025 | 59,84 | 59,85 | 57,58 | 57,97 | -2,78% | 362,00 |
| 30.10.2025 | 59,96 | 59,96 | 59,16 | 59,63 | -0,45% | - |
| 29.10.2025 | 60,16 | 60,47 | 59,55 | 59,90 | -0,51% | 399,00 |
| 28.10.2025 | 61,04 | 61,65 | 60,05 | 60,21 | -1,47% | 10,00 |
| 27.10.2025 | 61,53 | 62,16 | 61,05 | 61,11 | -2,02% | 25,00 |
| 24.10.2025 | 61,73 | 62,58 | 60,46 | 62,37 | 1,10% | 246,00 |
| 23.10.2025 | 66,59 | 66,60 | 57,75 | 61,69 | -7,29% | 142,00 |
| 22.10.2025 | 67,21 | 67,29 | 65,46 | 66,54 | -0,06% | - |
| 21.10.2025 | 65,79 | 67,68 | 64,67 | 66,58 | 1,19% | 268,00 |
| 20.10.2025 | 66,20 | 66,63 | 65,03 | 65,80 | -0,63% | 15,00 |
| 17.10.2025 | 65,29 | 66,22 | 64,52 | 66,22 | 1,47% | 5,00 |
| 16.10.2025 | 65,98 | 66,15 | 64,90 | 65,26 | -0,50% | 14,00 |
| 15.10.2025 | 65,71 | 66,08 | 65,06 | 65,59 | 0,06% | - |
| 14.10.2025 | 65,97 | 66,01 | 64,67 | 65,55 | -0,85% | 133,00 |
| 13.10.2025 | 65,21 | 66,13 | 64,47 | 66,11 | 1,60% | 188,00 |
| 10.10.2025 | 66,50 | 66,77 | 64,41 | 65,07 | -1,69% | 444,00 |
| 09.10.2025 | 66,74 | 67,86 | 66,16 | 66,19 | -0,81% | 44,00 |
| 08.10.2025 | 67,21 | 67,21 | 66,04 | 66,73 | -0,48% | 361,00 |
| 07.10.2025 | 68,68 | 68,70 | 66,69 | 67,05 | -2,54% | 39,00 |
| 06.10.2025 | 68,64 | 68,93 | 67,75 | 68,80 | 0,29% | 78,00 |
| 03.10.2025 | 69,14 | 69,21 | 66,34 | 68,60 | 0,20% | - |
| 02.10.2025 | 70,15 | 70,50 | 65,66 | 68,46 | -2,71% | 170,00 |
| 01.10.2025 | 69,96 | 70,57 | 69,09 | 70,37 | -0,20% | 85,00 |
| 30.09.2025 | 72,07 | 72,90 | 69,77 | 70,51 | -2,11% | - |
| 29.09.2025 | 71,89 | 73,05 | 71,76 | 72,03 | 0,22% | 71,00 |
| 26.09.2025 | 73,72 | 73,97 | 71,71 | 71,87 | -2,42% | 1,00 |
| 25.09.2025 | 74,25 | 74,36 | 72,69 | 73,65 | -0,86% | - |
| 24.09.2025 | 74,41 | 74,87 | 74,01 | 74,29 | -0,23% | - |
| 23.09.2025 | 74,62 | 75,66 | 74,01 | 74,46 | -0,27% | - |
| 22.09.2025 | 74,49 | 75,24 | 74,26 | 74,66 | 0,23% | 20,00 |
| 19.09.2025 | 73,44 | 74,61 | 72,71 | 74,49 | 1,40% | 10,00 |
| 18.09.2025 | 73,23 | 74,32 | 73,22 | 73,46 | 0,52% | 50,00 |
| 17.09.2025 | 75,21 | 75,66 | 73,04 | 73,08 | -2,79% | - |
| 16.09.2025 | 75,55 | 76,90 | 74,84 | 75,18 | -0,40% | 50,00 |
| 15.09.2025 | 73,06 | 76,07 | 72,82 | 75,48 | 4,14% | 150,00 |
| 12.09.2025 | 72,80 | 73,41 | 72,30 | 72,48 | -0,37% | - |
| 11.09.2025 | 73,23 | 73,40 | 72,38 | 72,75 | -0,76% | - |
| 10.09.2025 | 72,77 | 73,33 | 72,24 | 73,31 | 0,30% | 23,00 |
| 09.09.2025 | 72,41 | 73,76 | 72,26 | 73,09 | 1,18% | 200,00 |
| 08.09.2025 | 73,01 | 73,23 | 72,10 | 72,24 | -0,97% | - |
| 05.09.2025 | 71,39 | 73,00 | 71,35 | 72,95 | 2,19% | - |
| 04.09.2025 | 71,99 | 72,03 | 70,81 | 71,39 | -0,78% | 70,00 |
| 03.09.2025 | 71,39 | 72,43 | 71,19 | 71,95 | 0,76% | 75,00 |
| 02.09.2025 | 73,76 | 73,79 | 70,12 | 71,41 | -3,32% | 299,00 |
| 01.09.2025 | 74,09 | 74,40 | 73,76 | 73,86 | -0,35% | 63,00 |
| 29.08.2025 | 76,78 | 76,82 | 73,62 | 74,12 | -3,62% | 99,00 |
| 28.08.2025 | 76,94 | 77,65 | 76,63 | 76,90 | 0,03% | - |
| 27.08.2025 | 76,81 | 76,94 | 76,10 | 76,88 | 0,09% | 58,00 |
| 26.08.2025 | 77,14 | 77,14 | 76,54 | 76,81 | -0,43% | - |
| 25.08.2025 | 77,27 | 77,65 | 76,98 | 77,14 | -0,17% | 20,00 |
| 22.08.2025 | 76,37 | 77,34 | 75,89 | 77,27 | 1,17% | 250,00 |
| 21.08.2025 | 76,30 | 77,06 | 75,86 | 76,38 | -0,38% | 20,00 |
| 20.08.2025 | 75,41 | 76,98 | 75,23 | 76,67 | 1,72% | - |
| 19.08.2025 | 76,32 | 76,70 | 75,34 | 75,37 | -1,18% | 2,00 |
| 18.08.2025 | 73,20 | 76,27 | 73,20 | 76,27 | 4,24% | 276,00 |
| 15.08.2025 | 73,48 | 74,32 | 73,09 | 73,17 | -0,42% | - |
| 14.08.2025 | 72,23 | 74,00 | 72,03 | 73,48 | 1,56% | - |
| 13.08.2025 | 79,58 | 79,63 | 69,32 | 72,35 | -9,09% | 1.567,00 |
| 12.08.2025 | 78,58 | 79,75 | 78,34 | 79,58 | 1,48% | 64,00 |
| 11.08.2025 | 78,52 | 78,82 | 78,20 | 78,42 | -0,19% | 335,00 |
| 08.08.2025 | 78,27 | 78,74 | 77,61 | 78,57 | 0,23% | 50,00 |
| 07.08.2025 | 77,10 | 78,59 | 77,10 | 78,39 | 1,67% | - |
| 06.08.2025 | 77,23 | 77,64 | 76,97 | 77,10 | -0,03% | - |
| 05.08.2025 | 76,49 | 77,83 | 75,39 | 77,12 | 0,88% | - |
| 04.08.2025 | 77,22 | 77,65 | 76,20 | 76,45 | -0,71% | 1,00 |
| 01.08.2025 | 77,86 | 77,86 | 76,56 | 77,00 | -1,10% | 350,00 |
| 31.07.2025 | 78,74 | 79,09 | 76,63 | 77,86 | -1,12% | 252,00 |
| 30.07.2025 | 78,88 | 79,12 | 78,27 | 78,74 | -0,01% | 22,00 |
| 29.07.2025 | 78,71 | 79,33 | 78,36 | 78,75 | 0,13% | 270,00 |
| 28.07.2025 | 77,83 | 78,75 | 77,83 | 78,65 | 1,39% | - |
| 25.07.2025 | 76,42 | 78,95 | 76,19 | 77,57 | 1,61% | 161,00 |
| 24.07.2025 | 76,26 | 77,01 | 75,55 | 76,34 | 0,10% | 8,00 |
| 23.07.2025 | 75,19 | 76,33 | 75,19 | 76,26 | 1,40% | 76,00 |
| 22.07.2025 | 74,75 | 75,28 | 73,86 | 75,21 | 0,64% | - |
| 21.07.2025 | 74,40 | 75,12 | 73,75 | 74,73 | 0,50% | 200,00 |
| 18.07.2025 | 73,31 | 75,06 | 73,31 | 74,36 | 1,43% | 157,00 |
| 17.07.2025 | 69,23 | 73,72 | 69,23 | 73,31 | 5,92% | 656,00 |
| 16.07.2025 | 68,74 | 69,27 | 67,69 | 69,21 | 0,71% | - |