Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 58,12 | 59,38 | 58,12 | 59,38 | -0,07% | 62,00 |
| 29.04.2026 | 59,82 | 59,82 | 59,42 | 59,42 | 0,71% | 5,00 |
| 28.04.2026 | 58,58 | 59,10 | 58,58 | 59,00 | 0,41% | 217,00 |
| 27.04.2026 | 59,46 | 59,46 | 58,76 | 58,76 | 1,49% | 475,00 |
| 24.04.2026 | 56,86 | 57,90 | 56,86 | 57,90 | 1,40% | 6,00 |
| 23.04.2026 | 57,18 | 57,18 | 57,06 | 57,10 | -1,65% | 15,00 |
| 22.04.2026 | 58,10 | 58,10 | 56,34 | 58,06 | -1,53% | 141,00 |
| 21.04.2026 | 59,56 | 59,56 | 58,96 | 58,96 | -0,87% | 19,00 |
| 20.04.2026 | 59,78 | 59,78 | 59,48 | 59,48 | -2,07% | 61,00 |
| 17.04.2026 | 59,20 | 60,74 | 59,20 | 60,74 | 3,55% | 3.397,00 |
| 16.04.2026 | 57,84 | 58,66 | 57,84 | 58,66 | 2,02% | 26,00 |
| 15.04.2026 | 55,92 | 57,50 | 55,92 | 57,50 | 2,06% | 165,00 |
| 14.04.2026 | 56,34 | 56,34 | 56,34 | 56,34 | 2,55% | - |
| 13.04.2026 | 55,02 | 55,02 | 54,94 | 54,94 | -0,62% | 135,00 |
| 10.04.2026 | 55,28 | 55,28 | 55,28 | 55,28 | -1,85% | - |
| 09.04.2026 | 56,18 | 56,70 | 55,84 | 56,32 | -3,06% | 188,00 |
| 08.04.2026 | 58,22 | 58,22 | 58,10 | 58,10 | 1,64% | 20,00 |
| 07.04.2026 | 56,34 | 57,44 | 56,34 | 57,16 | 4,73% | 4.435,00 |
| 02.04.2026 | 55,24 | 55,24 | 54,58 | 54,58 | -1,16% | 2,00 |
| 01.04.2026 | 55,06 | 55,22 | 54,88 | 55,22 | 5,14% | 38,00 |
| 31.03.2026 | 52,68 | 52,68 | 52,52 | 52,52 | 1,27% | 500,00 |
| 30.03.2026 | 50,20 | 51,86 | 50,20 | 51,86 | 2,29% | 221,00 |
| 27.03.2026 | 50,96 | 50,96 | 50,62 | 50,70 | -1,48% | 226,00 |
| 26.03.2026 | 50,96 | 51,76 | 50,96 | 51,46 | -2,50% | 176,00 |
| 25.03.2026 | 54,20 | 54,20 | 52,78 | 52,78 | -1,60% | 7,00 |
| 24.03.2026 | 54,06 | 54,06 | 53,64 | 53,64 | -1,94% | - |
| 23.03.2026 | 52,08 | 54,80 | 52,08 | 54,70 | 2,20% | 1.554,00 |
| 20.03.2026 | 54,42 | 54,42 | 53,52 | 53,52 | 0,00% | 425,00 |
| 19.03.2026 | 53,12 | 53,72 | 53,12 | 53,52 | 2,96% | 13,00 |
| 18.03.2026 | 55,54 | 55,54 | 51,98 | 51,98 | -3,45% | 470,00 |
| 17.03.2026 | 53,84 | 53,84 | 53,84 | 53,84 | -1,03% | - |
| 16.03.2026 | 55,26 | 55,26 | 54,40 | 54,40 | -1,09% | 87,00 |
| 13.03.2026 | 55,04 | 55,04 | 55,00 | 55,00 | -1,72% | 22,00 |
| 12.03.2026 | 55,50 | 56,72 | 55,50 | 55,96 | 3,86% | 914,00 |
| 11.03.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -0,77% | - |
| 10.03.2026 | 53,78 | 54,30 | 53,78 | 54,30 | 2,45% | 141,00 |
| 09.03.2026 | 52,92 | 53,50 | 52,50 | 53,00 | -0,19% | 132,00 |
| 06.03.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 1,45% | 1,00 |
| 05.03.2026 | 51,64 | 52,66 | 51,64 | 52,34 | 2,35% | 142,00 |
| 04.03.2026 | 51,14 | 51,14 | 51,14 | 51,14 | 0,91% | 2,00 |
| 03.03.2026 | 50,14 | 50,68 | 50,14 | 50,68 | -0,08% | 40,00 |
| 02.03.2026 | 49,84 | 51,34 | 49,84 | 50,72 | -0,47% | 26,00 |
| 27.02.2026 | 51,18 | 51,56 | 50,96 | 50,96 | -1,81% | 33,00 |
| 26.02.2026 | 50,34 | 51,98 | 50,34 | 51,90 | 2,33% | 33,00 |
| 25.02.2026 | 49,87 | 51,20 | 49,87 | 50,72 | 3,28% | 132,00 |
| 24.02.2026 | 48,72 | 49,11 | 48,60 | 49,11 | 2,27% | 35,00 |
| 23.02.2026 | 49,59 | 49,59 | 48,02 | 48,02 | -3,55% | 17,00 |
| 20.02.2026 | 50,34 | 50,56 | 49,79 | 49,79 | -0,38% | 851,00 |
| 19.02.2026 | 49,98 | 49,98 | 49,98 | 49,98 | -0,91% | 6,00 |
| 18.02.2026 | 49,66 | 50,54 | 49,66 | 50,44 | 1,53% | 1.096,00 |
| 17.02.2026 | 48,35 | 49,68 | 48,35 | 49,68 | 0,98% | 53,00 |
| 16.02.2026 | 49,79 | 49,79 | 49,20 | 49,20 | -0,36% | 80,00 |
| 13.02.2026 | 50,70 | 50,70 | 49,38 | 49,38 | -4,49% | 1.034,00 |
| 12.02.2026 | 51,70 | 52,36 | 51,70 | 51,70 | -2,23% | 125,00 |
| 11.02.2026 | 54,28 | 54,28 | 52,88 | 52,88 | -2,00% | 395,00 |
| 10.02.2026 | 53,18 | 53,96 | 53,18 | 53,96 | 0,56% | 120,00 |
| 09.02.2026 | 53,00 | 53,66 | 52,64 | 53,66 | 2,37% | 230,00 |
| 06.02.2026 | 51,26 | 52,42 | 50,24 | 52,42 | 1,87% | 856,00 |
| 05.02.2026 | 55,52 | 55,52 | 51,20 | 51,46 | -6,78% | 261,00 |
| 04.02.2026 | 53,24 | 55,20 | 53,24 | 55,20 | 2,22% | 69,00 |
| 03.02.2026 | 53,60 | 54,00 | 53,60 | 54,00 | 0,33% | 444,00 |
| 02.02.2026 | 54,52 | 54,52 | 53,34 | 53,82 | -2,15% | 962,00 |
| 30.01.2026 | 55,22 | 55,44 | 55,00 | 55,00 | -0,43% | 176,00 |
| 29.01.2026 | 55,92 | 55,92 | 55,24 | 55,24 | -0,29% | 229,00 |
| 28.01.2026 | 55,40 | 55,42 | 55,36 | 55,40 | -0,82% | 61,00 |
| 27.01.2026 | 55,62 | 55,86 | 55,62 | 55,86 | 0,47% | 130,00 |
| 26.01.2026 | 55,44 | 55,98 | 55,44 | 55,60 | -0,47% | 75,00 |
| 23.01.2026 | 56,10 | 56,12 | 55,58 | 55,86 | 0,29% | 349,00 |
| 22.01.2026 | 55,38 | 55,70 | 55,38 | 55,70 | 1,42% | 103,00 |
| 21.01.2026 | 55,54 | 55,54 | 54,80 | 54,92 | -1,44% | 30,00 |
| 20.01.2026 | 54,68 | 55,72 | 54,68 | 55,72 | 1,72% | 34,00 |
| 19.01.2026 | 55,08 | 55,10 | 54,78 | 54,78 | -2,04% | 402,00 |
| 16.01.2026 | 56,16 | 56,16 | 55,92 | 55,92 | 2,42% | 83,00 |
| 15.01.2026 | 56,06 | 56,06 | 54,44 | 54,60 | -1,73% | 107,00 |
| 14.01.2026 | 55,60 | 55,60 | 54,66 | 55,56 | -3,04% | 157,00 |
| 13.01.2026 | 58,22 | 58,22 | 57,30 | 57,30 | -1,21% | 22,00 |
| 12.01.2026 | 58,00 | 58,18 | 57,56 | 58,00 | 0,73% | 235,00 |
| 09.01.2026 | 57,08 | 58,24 | 57,08 | 57,58 | 0,95% | 349,00 |
| 08.01.2026 | 57,20 | 57,20 | 56,18 | 57,04 | -1,04% | 473,00 |
| 07.01.2026 | 58,00 | 58,00 | 56,46 | 57,64 | -0,93% | 308,00 |
| 06.01.2026 | 57,74 | 58,28 | 57,74 | 58,18 | 1,86% | 619,00 |
| 05.01.2026 | 58,02 | 58,02 | 57,12 | 57,12 | -1,52% | 35,00 |
| 02.01.2026 | 57,70 | 58,76 | 57,70 | 58,00 | -0,21% | 5,00 |
| 30.12.2025 | 57,94 | 58,12 | 57,94 | 58,12 | 0,24% | 35,00 |
| 29.12.2025 | 57,26 | 58,00 | 57,26 | 57,98 | 0,62% | 60,00 |
| 23.12.2025 | 57,20 | 57,62 | 57,20 | 57,62 | 1,19% | 75,00 |
| 22.12.2025 | 57,40 | 57,40 | 56,94 | 56,94 | -0,84% | 118,00 |
| 19.12.2025 | 57,54 | 57,54 | 57,42 | 57,42 | 0,28% | 23,00 |
| 18.12.2025 | 56,88 | 57,26 | 56,50 | 57,26 | -2,12% | 226,00 |
| 17.12.2025 | 57,60 | 58,50 | 57,60 | 58,50 | 0,10% | 504,00 |
| 16.12.2025 | 57,66 | 58,44 | 57,50 | 58,44 | 0,03% | 1.235,00 |
| 15.12.2025 | 57,18 | 58,42 | 57,18 | 58,42 | 1,60% | 20,00 |
| 12.12.2025 | 57,74 | 58,50 | 57,50 | 57,50 | 0,59% | 513,00 |
| 11.12.2025 | 57,62 | 57,98 | 57,16 | 57,16 | -1,38% | 187,00 |
| 10.12.2025 | 58,20 | 58,20 | 57,96 | 57,96 | 0,35% | 20,00 |
| 09.12.2025 | 57,38 | 58,00 | 57,38 | 57,76 | 1,09% | 256,00 |
| 08.12.2025 | 56,78 | 57,14 | 56,30 | 57,14 | -0,21% | 246,00 |
| 05.12.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 0,63% | - |
| 04.12.2025 | 58,06 | 58,06 | 56,48 | 56,90 | -1,90% | 326,00 |
| 03.12.2025 | 58,46 | 58,46 | 58,00 | 58,00 | -0,82% | 1,00 |