69,230€
0,16%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 68,83 | 68,86 | 67,66 | 68,14 | -1,42% | 207,00 |
| 15.07.2025 | 68,68 | 69,12 | 68,68 | 69,12 | 0,88% | 8,00 |
| 14.07.2025 | 67,34 | 68,52 | 67,28 | 68,52 | -0,87% | 2.133,00 |
| 11.07.2025 | 69,52 | 69,62 | 69,12 | 69,12 | 0,70% | 257,00 |
| 10.07.2025 | 68,40 | 68,86 | 68,40 | 68,64 | 0,26% | 520,00 |
| 09.07.2025 | 67,56 | 68,46 | 67,56 | 68,46 | 1,21% | 3,00 |
| 08.07.2025 | 67,14 | 67,64 | 67,14 | 67,64 | -0,03% | 10,00 |
| 07.07.2025 | 67,06 | 67,82 | 67,06 | 67,66 | 0,42% | 253,00 |
| 04.07.2025 | 68,16 | 68,16 | 67,38 | 67,38 | -0,91% | - |
| 03.07.2025 | 68,38 | 68,76 | 68,00 | 68,00 | -0,44% | 22,00 |
| 02.07.2025 | 68,52 | 68,52 | 68,16 | 68,30 | 0,23% | 20,00 |
| 01.07.2025 | 67,02 | 68,14 | 67,02 | 68,14 | 2,74% | 1.053,00 |
| 30.06.2025 | 67,64 | 67,76 | 66,32 | 66,32 | -0,93% | 90,00 |
| 27.06.2025 | 66,00 | 67,08 | 66,00 | 66,94 | 2,39% | 25,00 |
| 26.06.2025 | 65,58 | 66,34 | 65,38 | 65,38 | -0,18% | 152,00 |
| 25.06.2025 | 65,10 | 65,50 | 65,10 | 65,50 | 1,11% | 319,00 |
| 24.06.2025 | 64,16 | 64,84 | 64,16 | 64,78 | 4,05% | 10.136,00 |
| 23.06.2025 | 63,10 | 63,38 | 62,00 | 62,26 | -0,95% | 481,00 |
| 20.06.2025 | 63,66 | 64,70 | 62,86 | 62,86 | -0,44% | 381,00 |
| 19.06.2025 | 63,96 | 63,96 | 63,14 | 63,14 | -1,87% | - |
| 18.06.2025 | 65,18 | 65,68 | 64,18 | 64,34 | -1,71% | 134,00 |
| 17.06.2025 | 66,38 | 66,40 | 65,46 | 65,46 | -2,15% | 100,00 |
| 16.06.2025 | 61,78 | 66,90 | 61,50 | 66,90 | 8,85% | 248,00 |
| 13.06.2025 | 61,60 | 61,60 | 61,30 | 61,46 | -0,39% | 40,00 |
| 12.06.2025 | 61,70 | 61,70 | 61,28 | 61,70 | -0,45% | 56,00 |
| 11.06.2025 | 60,76 | 61,98 | 60,42 | 61,98 | 2,82% | 92,00 |
| 10.06.2025 | 60,12 | 60,28 | 59,94 | 60,28 | 0,90% | 88,00 |
| 09.06.2025 | 59,36 | 60,14 | 59,36 | 59,74 | -0,37% | 170,00 |
| 06.06.2025 | 59,42 | 59,98 | 59,40 | 59,96 | 0,54% | 33,00 |
| 05.06.2025 | 59,56 | 59,64 | 59,56 | 59,64 | -0,57% | 10,00 |
| 04.06.2025 | 59,30 | 59,98 | 59,30 | 59,98 | 0,57% | 83,00 |
| 03.06.2025 | 59,80 | 59,80 | 58,82 | 59,64 | 0,13% | 67,00 |
| 02.06.2025 | 60,42 | 60,42 | 59,54 | 59,56 | -1,59% | 523,00 |
| 30.05.2025 | 60,22 | 60,70 | 60,22 | 60,52 | -0,16% | 12,00 |
| 29.05.2025 | 59,76 | 60,64 | 59,76 | 60,62 | 2,23% | 357,00 |
| 28.05.2025 | 59,58 | 60,28 | 59,20 | 59,30 | -1,46% | 19,00 |
| 27.05.2025 | 59,98 | 60,64 | 59,98 | 60,18 | -0,17% | 40,00 |
| 26.05.2025 | 60,70 | 60,70 | 59,82 | 60,28 | 1,31% | 235,00 |
| 23.05.2025 | 60,10 | 60,24 | 59,08 | 59,50 | -0,20% | 431,00 |
| 22.05.2025 | 60,56 | 60,56 | 59,62 | 59,62 | -1,94% | 9,00 |
| 21.05.2025 | 60,62 | 60,84 | 60,18 | 60,80 | 0,30% | 39,00 |
| 20.05.2025 | 60,12 | 60,72 | 60,12 | 60,62 | 1,54% | 91,00 |
| 19.05.2025 | 60,40 | 60,40 | 59,36 | 59,70 | -1,16% | 243,00 |
| 16.05.2025 | 62,06 | 62,06 | 60,40 | 60,40 | -2,30% | 59,00 |
| 15.05.2025 | 62,02 | 62,02 | 61,32 | 61,82 | -0,93% | 398,00 |
| 14.05.2025 | 60,20 | 62,40 | 60,20 | 62,40 | 3,93% | 296,00 |
| 13.05.2025 | 60,10 | 60,74 | 60,04 | 60,04 | -0,73% | 29,00 |
| 12.05.2025 | 59,00 | 60,86 | 58,74 | 60,48 | -0,17% | 311,00 |
| 09.05.2025 | 61,40 | 61,40 | 60,24 | 60,58 | -0,95% | 354,00 |
| 08.05.2025 | 60,26 | 61,20 | 60,26 | 61,16 | 2,14% | 274,00 |
| 07.05.2025 | 61,76 | 62,02 | 59,60 | 59,88 | -3,11% | 748,00 |
| 06.05.2025 | 63,02 | 63,02 | 61,50 | 61,80 | -1,59% | 240,00 |
| 05.05.2025 | 63,48 | 63,48 | 62,40 | 62,80 | -0,38% | 534,00 |
| 02.05.2025 | 63,04 | 63,04 | 60,48 | 63,04 | 1,48% | 623,00 |
| 30.04.2025 | 73,00 | 73,00 | 61,28 | 62,12 | -18,82% | 4.108,00 |
| 29.04.2025 | 76,14 | 76,70 | 75,62 | 76,52 | 1,46% | 43,00 |
| 28.04.2025 | 76,12 | 76,12 | 75,42 | 75,42 | -1,15% | 21,00 |
| 25.04.2025 | 75,02 | 76,30 | 74,80 | 76,30 | 1,95% | 224,00 |
| 24.04.2025 | 75,52 | 75,52 | 74,56 | 74,84 | -1,58% | 61,00 |
| 23.04.2025 | 76,20 | 77,00 | 75,98 | 76,04 | 3,18% | 269,00 |
| 22.04.2025 | 75,22 | 75,22 | 73,70 | 73,70 | -1,73% | 3,00 |
| 17.04.2025 | 73,78 | 75,66 | 73,78 | 75,00 | 3,19% | 28,00 |
| 16.04.2025 | 70,56 | 73,94 | 70,56 | 72,68 | 0,64% | 178,00 |
| 15.04.2025 | 71,48 | 72,24 | 71,48 | 72,22 | 0,31% | 37,00 |
| 14.04.2025 | 73,50 | 73,50 | 71,86 | 72,00 | 0,87% | 121,00 |
| 11.04.2025 | 72,36 | 72,36 | 71,38 | 71,38 | 0,90% | 1,00 |
| 10.04.2025 | 70,00 | 71,48 | 70,00 | 70,74 | 4,99% | 115,00 |
| 09.04.2025 | 68,16 | 68,16 | 67,38 | 67,38 | -1,49% | - |
| 08.04.2025 | 66,22 | 69,20 | 66,22 | 68,40 | 3,14% | 174,00 |
| 07.04.2025 | 64,00 | 66,32 | 62,56 | 66,32 | 0,73% | 534,00 |
| 04.04.2025 | 68,26 | 68,26 | 65,84 | 65,84 | -4,58% | 154,00 |
| 03.04.2025 | 67,88 | 70,08 | 67,56 | 69,00 | -1,20% | 296,00 |
| 02.04.2025 | 68,82 | 69,84 | 68,48 | 69,84 | 1,33% | 1.068,00 |
| 01.04.2025 | 69,10 | 69,10 | 66,50 | 68,92 | 0,17% | 253,00 |
| 31.03.2025 | 69,36 | 69,36 | 68,50 | 68,80 | -1,46% | 162,00 |
| 28.03.2025 | 71,42 | 71,42 | 69,82 | 69,82 | -1,72% | 436,00 |
| 27.03.2025 | 71,52 | 71,52 | 70,94 | 71,04 | -1,39% | 263,00 |
| 26.03.2025 | 73,76 | 73,76 | 72,04 | 72,04 | -2,23% | 178,00 |
| 25.03.2025 | 74,62 | 74,62 | 73,68 | 73,68 | 0,38% | 32,00 |
| 24.03.2025 | 72,18 | 73,40 | 71,86 | 73,40 | 2,51% | 44,00 |
| 21.03.2025 | 71,88 | 72,44 | 71,60 | 71,60 | -0,86% | 45,00 |
| 20.03.2025 | 72,66 | 72,76 | 72,06 | 72,22 | -0,06% | 59,00 |
| 19.03.2025 | 73,42 | 73,42 | 72,26 | 72,26 | -0,33% | 87,00 |
| 18.03.2025 | 74,02 | 74,02 | 72,50 | 72,50 | 0,30% | 67,00 |
| 17.03.2025 | 71,90 | 72,32 | 71,90 | 72,28 | 0,11% | 5,00 |
| 14.03.2025 | 71,92 | 72,20 | 71,92 | 72,20 | 0,64% | 807,00 |
| 13.03.2025 | 72,34 | 72,34 | 71,74 | 71,74 | -1,97% | 51,00 |
| 12.03.2025 | 71,40 | 73,18 | 71,40 | 73,18 | 2,44% | 104,00 |
| 11.03.2025 | 74,06 | 74,06 | 71,44 | 71,44 | -2,83% | 383,00 |
| 10.03.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -0,38% | - |
| 07.03.2025 | 73,70 | 73,80 | 72,80 | 73,80 | 0,03% | 71,00 |
| 06.03.2025 | 75,00 | 75,00 | 73,50 | 73,78 | -1,97% | 43,00 |
| 05.03.2025 | 73,76 | 75,26 | 73,76 | 75,26 | 2,39% | 161,00 |
| 04.03.2025 | 73,50 | 74,18 | 73,50 | 73,50 | -1,24% | 323,00 |
| 03.03.2025 | 73,86 | 75,08 | 73,86 | 74,42 | 0,81% | 189,00 |
| 28.02.2025 | 72,52 | 73,82 | 72,52 | 73,82 | 0,30% | 495,00 |
| 27.02.2025 | 73,36 | 74,44 | 73,36 | 73,60 | -0,92% | 217,00 |
| 26.02.2025 | 74,68 | 74,68 | 74,28 | 74,28 | 1,12% | 62,00 |
| 25.02.2025 | 73,38 | 73,46 | 73,24 | 73,46 | 0,60% | 13,00 |
| 24.02.2025 | 74,62 | 74,62 | 72,68 | 73,02 | -2,09% | 93,00 |