64,150€
0,66%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 59,07 | 59,80 | 58,81 | 58,82 | -0,37% | - |
| 13.05.2026 | 58,49 | 59,42 | 56,03 | 59,04 | 1,17% | 8,00 |
| 12.05.2026 | 56,76 | 58,42 | 56,21 | 58,36 | 2,82% | 387,00 |
| 11.05.2026 | 58,67 | 58,72 | 56,67 | 56,76 | -3,30% | - |
| 08.05.2026 | 58,48 | 58,89 | 58,34 | 58,70 | 0,29% | - |
| 07.05.2026 | 58,38 | 59,10 | 57,79 | 58,53 | 0,21% | 5,00 |
| 06.05.2026 | 58,29 | 59,49 | 57,65 | 58,41 | 0,17% | 160,00 |
| 05.05.2026 | 58,71 | 59,40 | 57,14 | 58,31 | -0,66% | 118,00 |
| 04.05.2026 | 59,77 | 59,84 | 57,77 | 58,70 | -1,74% | - |
| 30.04.2026 | 58,20 | 59,75 | 57,63 | 59,74 | 2,58% | - |
| 29.04.2026 | 59,02 | 59,94 | 57,91 | 58,24 | -1,04% | 765,00 |
| 28.04.2026 | 58,81 | 59,23 | 58,48 | 58,85 | 0,10% | 12,00 |
| 27.04.2026 | 59,46 | 59,66 | 58,54 | 58,79 | -1,16% | - |
| 24.04.2026 | 56,89 | 59,83 | 56,89 | 59,48 | 4,31% | - |
| 23.04.2026 | 57,96 | 58,17 | 56,51 | 57,02 | -2,38% | 80,00 |
| 22.04.2026 | 60,51 | 60,84 | 56,11 | 58,41 | -2,29% | 371,00 |
| 21.04.2026 | 59,77 | 59,92 | 58,17 | 59,78 | 1,53% | - |
| 20.04.2026 | 60,45 | 60,45 | 58,83 | 58,88 | -2,74% | 90,00 |
| 17.04.2026 | 58,61 | 60,99 | 58,61 | 60,54 | 2,94% | - |
| 16.04.2026 | 57,92 | 59,95 | 57,92 | 58,81 | 1,92% | 232,00 |
| 15.04.2026 | 56,24 | 58,83 | 56,13 | 57,70 | 2,50% | - |
| 14.04.2026 | 56,31 | 56,91 | 55,76 | 56,29 | 0,05% | - |
| 13.04.2026 | 54,96 | 56,35 | 54,69 | 56,26 | 1,90% | 231,00 |
| 10.04.2026 | 55,61 | 56,20 | 55,08 | 55,21 | -0,70% | - |
| 09.04.2026 | 56,72 | 56,72 | 55,05 | 55,60 | -1,99% | - |
| 08.04.2026 | 58,02 | 58,69 | 56,67 | 56,73 | -0,04% | - |
| 07.04.2026 | 55,33 | 57,67 | 55,31 | 56,75 | 2,46% | 323,00 |
| 02.04.2026 | 54,60 | 55,59 | 53,99 | 55,39 | 0,27% | - |
| 01.04.2026 | 53,94 | 55,75 | 53,93 | 55,24 | 2,52% | - |
| 31.03.2026 | 52,37 | 54,40 | 52,08 | 53,88 | 3,20% | - |
| 30.03.2026 | 50,17 | 52,77 | 50,12 | 52,21 | 4,16% | 190,00 |
| 27.03.2026 | 52,20 | 52,27 | 50,11 | 50,13 | -4,10% | - |
| 26.03.2026 | 52,75 | 52,84 | 50,76 | 52,27 | -1,40% | - |
| 25.03.2026 | 54,72 | 54,75 | 52,55 | 53,01 | -2,82% | 2,00 |
| 24.03.2026 | 54,15 | 54,90 | 53,45 | 54,55 | 0,15% | - |
| 23.03.2026 | 52,87 | 55,21 | 52,00 | 54,47 | 2,75% | - |
| 20.03.2026 | 54,82 | 54,99 | 52,71 | 53,01 | -3,23% | 262,00 |
| 19.03.2026 | 53,39 | 54,91 | 53,25 | 54,78 | 2,41% | 42,00 |
| 18.03.2026 | 55,31 | 56,90 | 51,81 | 53,49 | -2,57% | 2,00 |
| 17.03.2026 | 54,15 | 55,73 | 53,97 | 54,90 | 0,44% | - |
| 16.03.2026 | 55,30 | 56,36 | 54,27 | 54,66 | -0,87% | - |
| 13.03.2026 | 55,19 | 55,81 | 54,84 | 55,14 | -0,05% | 120,00 |
| 12.03.2026 | 53,97 | 57,05 | 53,41 | 55,17 | 2,20% | 1,00 |
| 11.03.2026 | 53,62 | 54,37 | 53,31 | 53,98 | 0,67% | 20,00 |
| 10.03.2026 | 53,91 | 54,60 | 53,51 | 53,62 | -0,61% | 7,00 |
| 09.03.2026 | 51,60 | 54,30 | 50,50 | 53,95 | 2,16% | 6,00 |
| 06.03.2026 | 52,65 | 53,49 | 52,58 | 52,81 | 0,67% | 2,00 |
| 05.03.2026 | 51,88 | 52,73 | 51,15 | 52,46 | 0,69% | 50,00 |
| 04.03.2026 | 50,54 | 52,17 | 49,95 | 52,10 | 2,72% | - |
| 03.03.2026 | 50,81 | 51,33 | 50,21 | 50,72 | -0,96% | - |
| 02.03.2026 | 50,14 | 51,61 | 49,69 | 51,21 | 0,67% | - |
| 27.02.2026 | 50,60 | 52,40 | 50,60 | 50,87 | -2,44% | 41,00 |
| 26.02.2026 | 50,51 | 52,30 | 50,47 | 52,14 | 3,10% | - |
| 25.02.2026 | 49,34 | 51,15 | 49,31 | 50,57 | 2,36% | 11,00 |
| 24.02.2026 | 48,21 | 49,62 | 48,21 | 49,41 | 2,14% | 533,00 |
| 23.02.2026 | 49,96 | 50,47 | 48,02 | 48,37 | -3,14% | 160,00 |
| 20.02.2026 | 50,62 | 50,73 | 49,69 | 49,94 | -1,01% | - |
| 19.02.2026 | 50,18 | 51,23 | 50,11 | 50,45 | 0,81% | 1,00 |
| 18.02.2026 | 49,77 | 50,65 | 49,40 | 50,05 | 0,68% | 117,00 |
| 17.02.2026 | 48,89 | 49,82 | 48,32 | 49,71 | 1,66% | - |
| 16.02.2026 | 49,34 | 50,16 | 48,87 | 48,90 | -1,09% | 301,00 |
| 13.02.2026 | 50,84 | 50,97 | 49,18 | 49,44 | -2,76% | 303,00 |
| 12.02.2026 | 53,12 | 53,15 | 50,55 | 50,84 | -3,91% | 627,00 |
| 11.02.2026 | 53,98 | 54,52 | 52,55 | 52,91 | -2,85% | 20,00 |
| 10.02.2026 | 53,40 | 54,76 | 53,23 | 54,46 | 1,95% | - |
| 09.02.2026 | 52,72 | 53,43 | 52,44 | 53,42 | 1,62% | 253,00 |
| 06.02.2026 | 51,51 | 52,59 | 50,03 | 52,57 | 1,96% | 307,00 |
| 05.02.2026 | 55,25 | 55,74 | 50,98 | 51,56 | -6,66% | 331,00 |
| 04.02.2026 | 53,29 | 55,45 | 53,20 | 55,24 | 3,45% | - |
| 03.02.2026 | 53,51 | 54,16 | 53,20 | 53,40 | -0,07% | 7,00 |
| 02.02.2026 | 54,48 | 54,75 | 53,19 | 53,44 | -2,46% | - |
| 30.01.2026 | 55,26 | 55,65 | 54,65 | 54,79 | -0,83% | 3,00 |
| 29.01.2026 | 55,36 | 56,16 | 55,05 | 55,25 | -0,36% | - |
| 28.01.2026 | 55,54 | 56,01 | 55,17 | 55,45 | -0,34% | - |
| 27.01.2026 | 55,69 | 56,07 | 55,53 | 55,64 | -0,27% | 104,00 |
| 26.01.2026 | 55,69 | 56,17 | 55,41 | 55,79 | 0,04% | 32,00 |
| 23.01.2026 | 56,23 | 56,28 | 55,43 | 55,77 | -0,71% | - |
| 22.01.2026 | 55,55 | 56,23 | 55,19 | 56,17 | 0,99% | - |
| 21.01.2026 | 55,24 | 55,76 | 54,66 | 55,62 | 0,89% | - |
| 20.01.2026 | 54,97 | 55,74 | 54,65 | 55,13 | 0,16% | - |
| 19.01.2026 | 55,62 | 55,64 | 54,73 | 55,04 | -1,49% | 366,00 |
| 16.01.2026 | 56,28 | 56,46 | 55,19 | 55,87 | -0,97% | - |
| 15.01.2026 | 55,58 | 56,57 | 54,29 | 56,42 | 1,82% | 142,00 |
| 14.01.2026 | 57,03 | 57,09 | 54,58 | 55,41 | -2,87% | 19,00 |
| 13.01.2026 | 57,97 | 58,26 | 56,97 | 57,05 | -1,47% | - |
| 12.01.2026 | 57,81 | 58,24 | 57,51 | 57,90 | 0,09% | 280,00 |
| 09.01.2026 | 57,40 | 58,40 | 57,12 | 57,85 | 1,08% | 49,00 |
| 08.01.2026 | 57,74 | 57,92 | 56,11 | 57,23 | -1,00% | 13,00 |
| 07.01.2026 | 58,11 | 58,12 | 56,29 | 57,81 | -0,52% | 100,00 |