71,090€
-1,20%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 71,99 | 72,03 | 70,81 | 71,09 | -1,20% | 5,00 |
| 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% | - |
| 15.07.2025 | 68,39 | 69,04 | 68,24 | 68,72 | 0,50% | - |
| 14.07.2025 | 68,24 | 68,69 | 67,40 | 68,38 | -0,29% | 41,00 |
| 11.07.2025 | 69,70 | 69,93 | 68,50 | 68,58 | -1,72% | 18,00 |
| 10.07.2025 | 68,83 | 69,80 | 68,15 | 69,78 | 1,41% | - |
| 09.07.2025 | 67,95 | 69,08 | 67,83 | 68,81 | 1,24% | - |
| 08.07.2025 | 67,20 | 68,02 | 67,05 | 67,97 | 1,24% | - |
| 07.07.2025 | 67,42 | 67,96 | 67,09 | 67,14 | -0,27% | 2,00 |
| 04.07.2025 | 68,62 | 68,62 | 67,03 | 67,32 | -1,87% | 1,00 |
| 03.07.2025 | 68,56 | 68,99 | 67,80 | 68,60 | 0,10% | 133,00 |
| 02.07.2025 | 68,39 | 69,01 | 67,90 | 68,53 | 0,20% | - |
| 01.07.2025 | 66,63 | 68,63 | 66,63 | 68,39 | 2,41% | - |
| 30.06.2025 | 67,57 | 67,91 | 66,19 | 66,78 | -1,05% | - |
| 27.06.2025 | 66,01 | 67,61 | 66,01 | 67,49 | 2,30% | - |
| 26.06.2025 | 65,48 | 66,50 | 65,31 | 65,97 | 0,76% | - |
| 25.06.2025 | 65,15 | 65,70 | 64,96 | 65,47 | 0,49% | - |
| 24.06.2025 | 64,26 | 65,22 | 64,11 | 65,15 | 2,70% | 1.800,00 |
| 23.06.2025 | 63,13 | 63,64 | 61,96 | 63,44 | 0,30% | 41,00 |
| 20.06.2025 | 63,45 | 65,34 | 62,46 | 63,25 | -0,35% | 601,00 |
| 19.06.2025 | 64,40 | 64,42 | 62,96 | 63,47 | -1,52% | 170,00 |
| 18.06.2025 | 65,09 | 65,88 | 63,96 | 64,45 | -0,88% | 161,00 |
| 17.06.2025 | 66,36 | 67,08 | 64,95 | 65,02 | -2,11% | - |
| 16.06.2025 | 61,18 | 67,05 | 0,00 | 66,42 | 8,56% | 1.224,00 |
| 13.06.2025 | 62,30 | 62,30 | 60,63 | 61,18 | -1,80% | - |
| 12.06.2025 | 61,57 | 62,53 | 60,85 | 62,30 | 1,19% | - |
| 11.06.2025 | 60,93 | 61,99 | 60,36 | 61,57 | 0,79% | - |
| 10.06.2025 | 59,99 | 61,27 | 59,89 | 61,09 | 1,80% | 190,00 |
| 09.06.2025 | 59,43 | 60,29 | 59,16 | 60,01 | 0,81% | 117,00 |
| 06.06.2025 | 59,57 | 59,80 | 59,04 | 59,53 | -0,07% | 50,00 |
| 05.06.2025 | 59,82 | 59,82 | 59,17 | 59,57 | -0,40% | - |
| 04.06.2025 | 59,42 | 59,84 | 59,24 | 59,81 | 0,66% | 25,00 |
| 03.06.2025 | 59,63 | 59,86 | 58,68 | 59,42 | -0,45% | - |
| 02.06.2025 | 60,46 | 60,55 | 59,22 | 59,69 | -1,27% | 50,00 |
| 30.05.2025 | 60,61 | 60,96 | 59,94 | 60,46 | -0,25% | 340,00 |
| 29.05.2025 | 59,74 | 61,10 | 59,60 | 60,61 | 1,54% | 2,00 |
| 28.05.2025 | 59,93 | 60,46 | 59,09 | 59,69 | -0,43% | 941,00 |
| 27.05.2025 | 60,13 | 60,74 | 59,81 | 59,95 | -0,30% | 377,00 |
| 26.05.2025 | 60,33 | 60,79 | 59,67 | 60,13 | 0,47% | 1.103,00 |
| 23.05.2025 | 60,31 | 60,50 | 59,03 | 59,85 | -0,76% | 122,00 |
| 22.05.2025 | 60,85 | 60,94 | 59,52 | 60,31 | -0,82% | 140,00 |
| 21.05.2025 | 61,21 | 61,44 | 59,92 | 60,81 | -0,69% | 173,00 |
| 20.05.2025 | 60,35 | 61,25 | 60,04 | 61,23 | 1,39% | 3,00 |
| 19.05.2025 | 60,18 | 60,43 | 59,26 | 60,39 | 0,33% | 32,00 |
| 16.05.2025 | 62,00 | 62,37 | 60,13 | 60,19 | -2,95% | 7,00 |
| 15.05.2025 | 62,09 | 62,15 | 61,25 | 62,02 | -0,11% | 200,00 |
| 14.05.2025 | 59,99 | 62,20 | 59,95 | 62,09 | 3,50% | 180,00 |
| 13.05.2025 | 60,37 | 61,31 | 59,52 | 59,99 | -0,60% | 80,00 |
| 12.05.2025 | 60,75 | 61,15 | 58,23 | 60,35 | -0,66% | 186,00 |
| 09.05.2025 | 61,00 | 61,57 | 60,23 | 60,75 | -0,39% | 216,00 |
| 08.05.2025 | 60,09 | 61,47 | 59,89 | 60,99 | 1,70% | 30,00 |
| 07.05.2025 | 61,62 | 62,42 | 59,51 | 59,97 | -2,66% | 87,00 |
| 06.05.2025 | 62,36 | 63,11 | 61,38 | 61,61 | -1,44% | 175,00 |
| 05.05.2025 | 62,41 | 63,88 | 62,29 | 62,51 | 0,08% | 687,00 |
| 02.05.2025 | 62,89 | 63,34 | 60,08 | 62,46 | -0,68% | 299,00 |
| 30.04.2025 | 76,25 | 77,28 | 61,17 | 62,89 | -17,51% | 1.150,00 |
| 29.04.2025 | 76,56 | 77,04 | 75,45 | 76,24 | -0,42% | - |
| 28.04.2025 | 76,09 | 76,58 | 75,10 | 76,56 | 0,60% | 164,00 |
| 25.04.2025 | 75,34 | 76,71 | 74,66 | 76,10 | 1,06% | 27,00 |
| 24.04.2025 | 75,36 | 75,40 | 74,05 | 75,30 | -0,08% | - |
| 23.04.2025 | 76,34 | 76,73 | 74,70 | 75,36 | -0,51% | - |
| 22.04.2025 | 74,68 | 75,86 | 73,27 | 75,75 | 1,13% | 116,00 |
| 17.04.2025 | 73,22 | 75,90 | 73,22 | 74,90 | 2,29% | 300,00 |
| 16.04.2025 | 71,65 | 74,21 | 70,64 | 73,22 | 1,91% | 80,00 |
| 15.04.2025 | 71,83 | 72,79 | 71,70 | 71,85 | 0,08% | - |