75,090€
0,48%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 74,77 | 75,76 | 74,38 | 75,07 | 0,45% | 21,00 |
| 29.10.2026 | 75,07 | 75,81 | 74,65 | 74,73 | -0,08% | 296,00 |
| 28.10.2026 | 74,79 | 75,54 | 74,39 | 74,79 | -0,25% | - |
| 27.10.2026 | 74,62 | 76,49 | 74,55 | 74,98 | 0,63% | 2.597,00 |
| 26.10.2026 | 73,36 | 74,85 | 73,30 | 74,51 | -1,25% | 514,00 |
| 23.10.2026 | 71,63 | 75,61 | 71,46 | 75,45 | 3,10% | 3.543,00 |
| 22.10.2026 | 72,23 | 73,43 | 71,99 | 73,18 | 0,49% | 87,00 |
| 21.10.2026 | 71,97 | 73,57 | 71,87 | 72,82 | 0,55% | 58,00 |
| 20.10.2026 | 71,17 | 72,44 | 71,01 | 72,42 | 1,50% | 394,00 |
| 19.10.2026 | 71,65 | 71,86 | 71,21 | 71,35 | -0,40% | 453,00 |
| 16.10.2026 | 71,75 | 72,19 | 71,28 | 71,64 | -0,50% | 17,00 |
| 15.10.2026 | 71,51 | 72,02 | 71,51 | 72,00 | 1,49% | - |
| 14.10.2026 | 71,65 | 72,13 | 70,91 | 70,94 | -1,21% | 500,00 |
| 13.10.2026 | 70,89 | 72,04 | 70,81 | 71,81 | 1,10% | 1.263,00 |
| 12.10.2026 | 72,76 | 72,76 | 70,50 | 71,03 | -2,66% | 153,00 |
| 09.10.2026 | 72,46 | 73,20 | 71,63 | 72,97 | 0,61% | 697,00 |
| 08.10.2026 | 71,99 | 72,93 | 71,63 | 72,53 | 0,28% | 219,00 |
| 07.10.2026 | 72,11 | 73,06 | 71,76 | 72,33 | -0,04% | 922,00 |
| 06.10.2026 | 72,43 | 73,69 | 72,27 | 72,36 | -0,41% | 192,00 |
| 05.10.2026 | 70,86 | 72,87 | 70,76 | 72,66 | 1,95% | 2.233,00 |
| 02.10.2026 | 70,06 | 71,51 | 69,94 | 71,27 | 1,32% | - |
| 01.10.2026 | 68,71 | 71,39 | 68,49 | 70,34 | 2,18% | 38,00 |
| 30.09.2026 | 69,71 | 69,87 | 68,03 | 68,84 | -1,06% | 1.521,00 |
| 29.09.2026 | 69,78 | 71,23 | 69,17 | 69,58 | -1,49% | 494,00 |
| 28.09.2026 | 71,44 | 71,55 | 68,99 | 70,63 | -2,67% | 16.110,00 |
| 25.09.2026 | 74,00 | 74,04 | 72,05 | 72,57 | -2,09% | 875,00 |
| 24.09.2026 | 75,73 | 75,97 | 73,90 | 74,12 | -2,44% | 2.164,00 |
| 23.09.2026 | 76,74 | 77,19 | 75,61 | 75,97 | -0,84% | 674,00 |
| 22.09.2026 | 76,92 | 76,99 | 74,95 | 76,61 | -1,26% | 521,00 |
| 21.09.2026 | 76,90 | 77,61 | 75,22 | 77,59 | 1,31% | 1.881,00 |
| 18.09.2026 | 79,97 | 80,06 | 76,37 | 76,59 | -4,49% | 1.621,00 |
| 17.09.2026 | 79,85 | 80,93 | 79,41 | 80,19 | 0,64% | 1.791,00 |
| 16.09.2026 | 79,01 | 80,01 | 78,62 | 79,68 | 0,90% | 10.195,00 |
| 15.09.2026 | 79,13 | 79,43 | 78,37 | 78,97 | -0,79% | 1.677,00 |
| 14.09.2026 | 77,65 | 79,60 | 77,59 | 79,60 | 1,76% | 833,00 |
| 11.09.2026 | 77,24 | 78,22 | 76,88 | 78,22 | 1,76% | 932,00 |
| 10.09.2026 | 76,83 | 78,15 | 76,71 | 76,87 | 0,46% | 1.330,00 |
| 09.09.2026 | 77,17 | 77,67 | 74,99 | 76,52 | -0,60% | 4.811,00 |
| 08.09.2026 | 76,85 | 77,83 | 76,47 | 76,98 | -0,04% | 1.496,00 |
| 07.09.2026 | 76,55 | 77,45 | 75,43 | 77,01 | 0,67% | 3.287,00 |
| 04.09.2026 | 76,09 | 76,78 | 75,71 | 76,50 | 0,54% | 1.607,00 |
| 03.09.2026 | 74,70 | 76,87 | 74,24 | 76,09 | 2,08% | 2.282,00 |
| 02.09.2026 | 74,27 | 75,03 | 73,76 | 74,54 | 0,46% | 1.653,00 |
| 01.09.2026 | 75,11 | 75,37 | 74,17 | 74,20 | -0,51% | 4.999,00 |
| 31.08.2026 | 75,05 | 75,27 | 74,49 | 74,58 | -0,63% | 1.658,00 |
| 28.08.2026 | 75,03 | 75,91 | 74,67 | 75,05 | -0,53% | 897,00 |
| 27.08.2026 | 75,28 | 75,63 | 74,14 | 75,45 | 0,64% | 3.168,00 |
| 26.08.2026 | 76,07 | 76,07 | 74,54 | 74,97 | -1,61% | 982,00 |
| 25.08.2026 | 74,89 | 76,23 | 74,24 | 76,20 | 1,49% | 547,00 |
| 24.08.2026 | 74,04 | 75,15 | 73,90 | 75,08 | 1,47% | 1.575,00 |
| 21.08.2026 | 72,76 | 74,49 | 72,74 | 73,99 | 2,44% | 1.747,00 |
| 20.08.2026 | 72,83 | 72,99 | 72,20 | 72,23 | 2,11% | 1.227,00 |
| 19.08.2026 | 70,92 | 71,10 | 69,78 | 70,74 | 20,78% | 1.183,00 |
| 05.05.2026 | 58,65 | 59,40 | 57,13 | 58,57 | -0,73% | 819,00 |
| 04.05.2026 | 59,90 | 59,97 | 57,77 | 59,00 | -1,21% | 1.447,00 |
| 30.04.2026 | 58,19 | 59,82 | 57,93 | 59,72 | 2,12% | 1.320,00 |
| 29.04.2026 | 59,15 | 59,94 | 57,95 | 58,48 | -1,30% | 2.338,00 |
| 28.04.2026 | 58,79 | 59,29 | 58,48 | 59,25 | 0,68% | 354,00 |
| 27.04.2026 | 59,59 | 59,66 | 58,50 | 58,85 | -1,70% | 96,00 |
| 24.04.2026 | 57,33 | 59,90 | 56,91 | 59,87 | 4,69% | 644,00 |
| 23.04.2026 | 57,72 | 58,17 | 56,51 | 57,19 | -1,97% | 1.368,00 |
| 22.04.2026 | 59,51 | 59,51 | 56,12 | 58,34 | -2,90% | 8.410,00 |
| 21.04.2026 | 59,61 | 60,12 | 58,17 | 60,08 | 0,67% | 251,00 |
| 20.04.2026 | 59,94 | 60,35 | 59,08 | 59,68 | -1,06% | 1.110,00 |
| 17.04.2026 | 59,29 | 60,97 | 59,17 | 60,32 | 2,36% | 2.322,00 |
| 16.04.2026 | 58,22 | 59,97 | 58,10 | 58,93 | 1,34% | 2.271,00 |
| 15.04.2026 | 56,35 | 58,84 | 56,35 | 58,15 | 2,76% | 538,00 |
| 14.04.2026 | 56,17 | 56,93 | 55,76 | 56,59 | 0,86% | 1.414,00 |
| 13.04.2026 | 54,77 | 56,22 | 54,69 | 56,11 | 1,25% | 728,00 |
| 10.04.2026 | 55,54 | 56,16 | 55,16 | 55,42 | -0,84% | 3.824,00 |
| 09.04.2026 | 56,60 | 56,69 | 55,05 | 55,89 | -1,88% | 716,00 |
| 08.04.2026 | 58,57 | 58,71 | 56,57 | 56,96 | -0,11% | 902,00 |
| 07.04.2026 | 55,64 | 57,67 | 55,62 | 57,02 | 3,33% | 3.913,00 |
| 02.04.2026 | 54,35 | 55,75 | 54,35 | 55,18 | -0,50% | 742,00 |
| 01.04.2026 | 53,83 | 55,71 | 53,80 | 55,46 | 3,45% | 1.841,00 |
| 31.03.2026 | 52,83 | 54,13 | 52,06 | 53,61 | 2,43% | 1.632,00 |
| 30.03.2026 | 50,49 | 52,73 | 50,47 | 52,34 | 3,97% | 1.627,00 |
| 27.03.2026 | 51,67 | 51,67 | 50,27 | 50,34 | -3,04% | 2.400,00 |
| 26.03.2026 | 50,82 | 52,44 | 50,76 | 51,92 | -2,30% | 2.037,00 |
| 25.03.2026 | 54,50 | 54,60 | 52,55 | 53,14 | -2,33% | 1.154,00 |
| 24.03.2026 | 54,00 | 54,81 | 53,46 | 54,41 | 0,06% | 572,00 |
| 23.03.2026 | 52,65 | 55,21 | 51,99 | 54,38 | 1,93% | 4.440,00 |
| 20.03.2026 | 54,81 | 54,99 | 52,96 | 53,35 | -2,77% | 3.721,00 |
| 19.03.2026 | 53,62 | 54,99 | 53,17 | 54,87 | 2,41% | 4.765,00 |
| 18.03.2026 | 55,53 | 55,53 | 51,92 | 53,58 | -3,27% | 4.042,00 |
| 17.03.2026 | 54,23 | 55,73 | 54,23 | 55,39 | 1,32% | 384,00 |
| 16.03.2026 | 55,81 | 56,11 | 54,27 | 54,67 | -1,17% | 1.354,00 |
| 13.03.2026 | 55,09 | 55,78 | 54,83 | 55,32 | -0,29% | 1.392,00 |
| 12.03.2026 | 53,52 | 57,05 | 53,48 | 55,48 | 3,22% | 1.765,00 |
| 11.03.2026 | 54,01 | 54,34 | 53,42 | 53,75 | -0,32% | 1.700,00 |
| 10.03.2026 | 53,90 | 54,61 | 53,63 | 53,92 | 0,02% | 2.008,00 |
| 09.03.2026 | 51,31 | 54,16 | 51,00 | 53,91 | 2,63% | 1.668,00 |
| 06.03.2026 | 52,60 | 53,49 | 51,48 | 52,53 | 0,52% | 461,00 |
| 05.03.2026 | 51,67 | 52,58 | 51,48 | 52,26 | 1,28% | 731,00 |
| 04.03.2026 | 50,55 | 52,19 | 50,39 | 51,60 | 2,10% | 1.618,00 |
| 03.03.2026 | 50,70 | 51,23 | 50,20 | 50,54 | -0,59% | 4.450,00 |
| 02.03.2026 | 50,20 | 51,61 | 49,60 | 50,84 | -0,55% | 1.329,00 |
| 27.02.2026 | 52,18 | 52,23 | 50,98 | 51,12 | -2,14% | 780,00 |
| 26.02.2026 | 50,52 | 52,31 | 50,51 | 52,24 | 3,73% | 1.545,00 |
| 25.02.2026 | 49,43 | 51,17 | 49,36 | 50,36 | 1,83% | 1.246,00 |