68,400€
-0,36%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 68,63 | 68,78 | 68,42 | 68,48 | -0,25% | - |
| 30.09.2026 | 69,93 | 69,93 | 68,05 | 68,65 | -0,77% | 22,00 |
| 29.09.2026 | 70,44 | 71,24 | 69,02 | 69,18 | -1,90% | 2,00 |
| 28.09.2026 | 71,53 | 71,53 | 69,00 | 70,52 | -2,54% | 8,00 |
| 25.09.2026 | 73,79 | 74,25 | 72,06 | 72,36 | -2,18% | 12,00 |
| 24.09.2026 | 75,80 | 75,97 | 73,58 | 73,97 | -2,47% | - |
| 23.09.2026 | 77,04 | 77,18 | 75,45 | 75,84 | -1,46% | 3,00 |
| 22.09.2026 | 77,30 | 77,51 | 74,95 | 76,96 | -0,61% | 6,00 |
| 21.09.2026 | 76,37 | 77,44 | 75,53 | 77,43 | 1,45% | - |
| 18.09.2026 | 79,67 | 80,03 | 76,27 | 76,32 | -4,17% | 8,00 |
| 17.09.2026 | 79,25 | 80,93 | 79,25 | 79,64 | 0,48% | - |
| 16.09.2026 | 78,93 | 80,01 | 78,62 | 79,26 | 0,34% | 1,00 |
| 15.09.2026 | 78,62 | 79,41 | 78,37 | 78,99 | -0,38% | 170,00 |
| 14.09.2026 | 77,35 | 79,51 | 77,35 | 79,29 | 2,05% | 228,00 |
| 11.09.2026 | 76,53 | 77,96 | 76,53 | 77,70 | 1,28% | - |
| 10.09.2026 | 76,46 | 78,15 | 76,08 | 76,72 | 0,62% | 304,00 |
| 09.09.2026 | 76,66 | 77,65 | 75,02 | 76,25 | -0,57% | 97,00 |
| 08.09.2026 | 76,51 | 77,83 | 76,35 | 76,69 | 0,07% | - |
| 07.09.2026 | 75,98 | 77,45 | 75,76 | 76,64 | 0,91% | - |
| 04.09.2026 | 75,91 | 76,77 | 75,73 | 75,95 | 0,05% | 2,00 |
| 03.09.2026 | 74,77 | 76,85 | 74,48 | 75,91 | 1,61% | - |
| 02.09.2026 | 74,27 | 75,01 | 73,76 | 74,71 | 0,58% | - |
| 01.09.2026 | 74,76 | 75,37 | 74,17 | 74,28 | -0,56% | 7,00 |
| 31.08.2026 | 74,66 | 75,27 | 74,20 | 74,70 | -0,25% | - |
| 28.08.2026 | 75,45 | 75,91 | 74,67 | 74,89 | -0,20% | - |
| 27.08.2026 | 74,81 | 75,63 | 74,14 | 75,04 | 0,60% | 100,00 |
| 26.08.2026 | 75,85 | 75,93 | 74,15 | 74,59 | -1,40% | 47,00 |
| 25.08.2026 | 74,78 | 76,30 | 74,49 | 75,65 | 1,10% | - |
| 24.08.2026 | 73,80 | 75,11 | 73,72 | 74,83 | 1,26% | - |
| 21.08.2026 | 72,36 | 74,55 | 72,11 | 73,90 | 2,45% | - |
| 20.08.2026 | 70,57 | 73,45 | 70,05 | 72,13 | 2,34% | 178,00 |
| 19.08.2026 | 70,65 | 71,03 | 69,78 | 70,48 | -0,58% | - |
| 18.08.2026 | 70,65 | 72,21 | 70,53 | 70,89 | -0,14% | - |
| 17.08.2026 | 67,94 | 72,25 | 67,94 | 70,99 | 4,57% | 100,00 |
| 14.08.2026 | 67,03 | 68,97 | 66,75 | 67,89 | 1,25% | - |
| 13.08.2026 | 67,28 | 67,28 | 63,24 | 67,05 | 0,00% | - |
| 12.08.2026 | 67,39 | 67,53 | 66,64 | 67,05 | -0,36% | - |
| 11.08.2026 | 67,92 | 68,10 | 67,19 | 67,29 | -0,65% | 74,00 |
| 10.08.2026 | 67,25 | 67,83 | 66,81 | 67,73 | 0,77% | 76,00 |
| 07.08.2026 | 66,63 | 67,43 | 66,39 | 67,21 | 0,95% | 10,00 |
| 06.08.2026 | 66,91 | 67,37 | 66,12 | 66,58 | -0,61% | 46,00 |
| 05.08.2026 | 67,45 | 68,13 | 66,69 | 66,99 | -0,46% | 1.510,00 |
| 04.08.2026 | 66,44 | 67,87 | 65,84 | 67,30 | 1,55% | 9,00 |
| 03.08.2026 | 66,33 | 67,53 | 65,63 | 66,27 | -0,20% | - |
| 31.07.2026 | 67,39 | 67,75 | 66,04 | 66,40 | -1,35% | - |
| 30.07.2026 | 67,34 | 68,29 | 66,83 | 67,31 | -0,24% | - |
| 29.07.2026 | 67,79 | 68,21 | 66,79 | 67,47 | -0,38% | 42,00 |
| 28.07.2026 | 66,55 | 67,80 | 66,03 | 67,73 | 1,91% | 60,00 |
| 27.07.2026 | 64,08 | 67,40 | 63,51 | 66,46 | 5,88% | - |
| 24.07.2026 | 62,45 | 63,20 | 61,99 | 62,77 | 0,88% | - |
| 23.07.2026 | 62,53 | 63,24 | 61,63 | 62,22 | -0,48% | - |
| 22.07.2026 | 62,48 | 63,15 | 61,41 | 62,52 | 0,05% | - |
| 21.07.2026 | 64,25 | 64,74 | 62,01 | 62,49 | -2,71% | 140,00 |
| 20.07.2026 | 62,66 | 64,92 | 61,69 | 64,23 | 2,52% | 13,00 |
| 17.07.2026 | 61,65 | 63,31 | 58,81 | 62,65 | -0,35% | - |
| 16.07.2026 | 63,96 | 64,17 | 62,03 | 62,87 | -1,46% | 150,00 |
| 15.07.2026 | 62,55 | 64,05 | 61,59 | 63,80 | 2,37% | 224,00 |
| 14.07.2026 | 62,65 | 63,18 | 61,73 | 62,32 | -1,16% | - |
| 13.07.2026 | 62,30 | 63,39 | 60,75 | 63,05 | 1,19% | 571,00 |
| 10.07.2026 | 61,63 | 62,38 | 61,49 | 62,31 | 0,84% | - |
| 09.07.2026 | 60,64 | 61,97 | 60,43 | 61,79 | 2,23% | 748,00 |
| 08.07.2026 | 60,42 | 60,78 | 59,63 | 60,44 | -0,31% | - |
| 07.07.2026 | 59,24 | 61,34 | 59,17 | 60,63 | 1,59% | - |
| 06.07.2026 | 59,90 | 60,53 | 59,37 | 59,68 | -0,15% | - |
| 03.07.2026 | 61,14 | 61,74 | 59,77 | 59,77 | -1,58% | 7,00 |
| 02.07.2026 | 60,78 | 62,39 | 60,45 | 60,73 | -0,31% | 4,00 |
| 01.07.2026 | 60,22 | 61,04 | 58,67 | 60,92 | 1,20% | - |
| 30.06.2026 | 61,33 | 61,74 | 59,94 | 60,20 | -1,63% | - |
| 29.06.2026 | 59,58 | 61,74 | 59,41 | 61,20 | 3,12% | - |
| 26.06.2026 | 59,74 | 59,74 | 57,07 | 59,35 | -1,02% | - |
| 25.06.2026 | 60,97 | 61,47 | 59,86 | 59,96 | -1,27% | - |
| 24.06.2026 | 62,33 | 62,48 | 60,64 | 60,73 | -2,49% | - |
| 23.06.2026 | 62,65 | 63,54 | 62,23 | 62,28 | -1,86% | - |
| 22.06.2026 | 63,29 | 63,98 | 62,49 | 63,46 | -0,16% | - |
| 19.06.2026 | 63,14 | 63,74 | 62,62 | 63,56 | 0,82% | - |
| 18.06.2026 | 63,85 | 64,30 | 62,74 | 63,04 | -1,21% | 1,00 |
| 17.06.2026 | 65,22 | 65,64 | 63,29 | 63,81 | -2,54% | - |
| 16.06.2026 | 65,70 | 66,72 | 65,13 | 65,47 | -0,79% | - |
| 15.06.2026 | 68,24 | 68,24 | 65,75 | 65,99 | -1,26% | - |
| 12.06.2026 | 66,49 | 67,12 | 65,49 | 66,83 | 0,50% | - |
| 11.06.2026 | 65,40 | 66,51 | 65,10 | 66,50 | 1,26% | - |
| 10.06.2026 | 63,31 | 66,67 | 63,27 | 65,67 | 3,37% | - |
| 09.06.2026 | 63,92 | 65,11 | 62,98 | 63,53 | -0,16% | - |
| 08.06.2026 | 63,37 | 64,63 | 63,37 | 63,63 | -2,39% | - |
| 05.06.2026 | 64,74 | 65,75 | 64,64 | 65,19 | -0,21% | - |
| 04.06.2026 | 63,77 | 65,71 | 63,57 | 65,33 | 2,45% | - |
| 03.06.2026 | 64,28 | 65,48 | 63,70 | 63,77 | -0,84% | - |
| 02.06.2026 | 64,40 | 66,04 | 64,22 | 64,31 | -0,85% | 7,00 |
| 01.06.2026 | 64,72 | 65,32 | 64,06 | 64,86 | 1,08% | 30,00 |
| 29.05.2026 | 63,82 | 64,81 | 63,71 | 64,17 | 0,69% | - |
| 28.05.2026 | 63,04 | 63,92 | 62,83 | 63,73 | 0,44% | - |
| 27.05.2026 | 64,24 | 64,83 | 63,15 | 63,45 | -1,26% | - |
| 26.05.2026 | 65,00 | 65,10 | 64,15 | 64,26 | -1,29% | - |
| 25.05.2026 | 64,13 | 65,27 | 64,09 | 65,10 | 1,83% | 40,00 |
| 22.05.2026 | 64,66 | 65,23 | 63,67 | 63,93 | -1,11% | - |
| 21.05.2026 | 65,95 | 66,17 | 63,51 | 64,65 | -1,94% | - |
| 20.05.2026 | 64,84 | 66,55 | 64,22 | 65,93 | 1,37% | - |
| 19.05.2026 | 61,06 | 68,29 | 61,06 | 65,04 | 8,64% | 81,00 |
| 18.05.2026 | 58,91 | 61,05 | 58,49 | 59,87 | 1,20% | 25,00 |
| 15.05.2026 | 58,48 | 59,77 | 58,21 | 59,16 | 0,58% | 420,00 |