72,810€
3,63%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 70,48 | 73,47 | 70,03 | 72,51 | 3,20% | 48,00 |
| 19.08.2026 | 70,30 | 70,40 | 70,26 | 70,26 | -1,73% | 83,00 |
| 18.08.2026 | 70,32 | 71,50 | 70,32 | 71,50 | -0,06% | 50,00 |
| 17.08.2026 | 68,84 | 72,20 | 68,84 | 71,54 | 5,64% | 1.175,00 |
| 14.08.2026 | 66,74 | 68,80 | 66,74 | 67,72 | 1,83% | 95,00 |
| 13.08.2026 | 63,22 | 66,60 | 63,22 | 66,50 | -0,98% | 150,00 |
| 12.08.2026 | 66,70 | 67,16 | 66,70 | 67,16 | -0,74% | 605,00 |
| 11.08.2026 | 67,66 | 67,80 | 67,52 | 67,66 | 1,26% | 200,00 |
| 10.08.2026 | 66,82 | 66,82 | 66,82 | 66,82 | -0,36% | 3,00 |
| 07.08.2026 | 66,60 | 67,06 | 66,60 | 67,06 | 0,87% | 5,00 |
| 06.08.2026 | 66,34 | 66,72 | 66,34 | 66,48 | -2,06% | 99,00 |
| 05.08.2026 | 67,72 | 67,90 | 67,72 | 67,88 | 2,82% | 10,00 |
| 04.08.2026 | 66,02 | 66,02 | 66,02 | 66,02 | -0,93% | - |
| 03.08.2026 | 66,74 | 66,74 | 66,64 | 66,64 | 0,27% | 5,00 |
| 31.07.2026 | 66,88 | 66,88 | 66,46 | 66,46 | -2,12% | 29,00 |
| 30.07.2026 | 67,52 | 67,90 | 67,52 | 67,90 | -0,03% | 130,00 |
| 29.07.2026 | 67,54 | 68,10 | 67,54 | 67,92 | 1,62% | 351,00 |
| 28.07.2026 | 67,20 | 67,20 | 66,26 | 66,84 | -0,24% | 213,00 |
| 27.07.2026 | 64,76 | 67,00 | 64,76 | 67,00 | 6,69% | 841,00 |
| 24.07.2026 | 62,50 | 62,80 | 62,50 | 62,80 | 0,13% | 75,00 |
| 23.07.2026 | 62,00 | 62,76 | 62,00 | 62,72 | 1,69% | 140,00 |
| 22.07.2026 | 62,36 | 62,36 | 61,68 | 61,68 | -1,66% | 56,00 |
| 21.07.2026 | 63,06 | 63,06 | 62,72 | 62,72 | -2,21% | 95,00 |
| 20.07.2026 | 64,14 | 64,14 | 64,14 | 64,14 | 5,95% | - |
| 17.07.2026 | 60,54 | 60,54 | 60,54 | 60,54 | -2,79% | 3,00 |
| 16.07.2026 | 63,66 | 63,66 | 62,28 | 62,28 | 0,00% | 10,00 |
| 15.07.2026 | 62,28 | 62,28 | 62,28 | 62,28 | 0,61% | - |
| 14.07.2026 | 62,66 | 62,66 | 61,90 | 61,90 | 0,98% | 3,00 |
| 13.07.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -0,13% | - |
| 10.07.2026 | 61,38 | 61,38 | 61,38 | 61,38 | 0,13% | - |
| 09.07.2026 | 60,46 | 61,30 | 60,46 | 61,30 | 1,26% | 10,00 |
| 08.07.2026 | 60,54 | 60,54 | 60,54 | 60,54 | -0,16% | - |
| 07.07.2026 | 60,72 | 60,72 | 60,64 | 60,64 | 0,76% | 100,00 |
| 06.07.2026 | 59,82 | 60,18 | 59,50 | 60,18 | -1,96% | 176,00 |
| 03.07.2026 | 61,38 | 61,38 | 61,38 | 61,38 | 0,16% | - |
| 02.07.2026 | 60,52 | 61,28 | 60,52 | 61,28 | 3,37% | 200,00 |
| 01.07.2026 | 60,38 | 60,38 | 59,28 | 59,28 | -1,95% | - |
| 30.06.2026 | 61,28 | 61,28 | 60,46 | 60,46 | -0,79% | 7,00 |
| 29.06.2026 | 60,66 | 61,06 | 60,66 | 60,94 | 4,14% | 79,00 |
| 26.06.2026 | 59,04 | 59,04 | 58,52 | 58,52 | -2,76% | 1,00 |
| 25.06.2026 | 60,44 | 60,58 | 60,18 | 60,18 | -3,03% | 204,00 |
| 24.06.2026 | 62,06 | 62,06 | 62,06 | 62,06 | -0,42% | - |
| 23.06.2026 | 62,32 | 62,32 | 62,32 | 62,32 | -1,36% | - |
| 22.06.2026 | 63,44 | 63,44 | 63,18 | 63,18 | 0,77% | 1,00 |
| 19.06.2026 | 62,62 | 62,70 | 62,62 | 62,70 | -0,48% | 10,00 |
| 18.06.2026 | 64,14 | 64,14 | 63,00 | 63,00 | -1,16% | 232,00 |
| 17.06.2026 | 64,88 | 64,88 | 63,74 | 63,74 | -2,95% | 6,00 |
| 16.06.2026 | 65,68 | 65,68 | 65,68 | 65,68 | -3,01% | - |
| 15.06.2026 | 67,40 | 67,72 | 67,40 | 67,72 | 1,50% | 136,00 |
| 12.06.2026 | 66,70 | 66,72 | 66,70 | 66,72 | 1,28% | 1,00 |
| 11.06.2026 | 65,64 | 65,88 | 65,64 | 65,88 | 1,04% | 9,00 |
| 10.06.2026 | 64,26 | 65,20 | 64,26 | 65,20 | 2,58% | 135,00 |
| 09.06.2026 | 63,96 | 63,96 | 63,56 | 63,56 | -0,75% | 90,00 |
| 08.06.2026 | 61,98 | 64,04 | 61,98 | 64,04 | -2,05% | 181,00 |
| 05.06.2026 | 65,50 | 65,66 | 65,38 | 65,38 | 0,21% | 74,00 |
| 04.06.2026 | 63,44 | 65,24 | 63,44 | 65,24 | 1,43% | 10,00 |
| 03.06.2026 | 65,02 | 65,02 | 64,32 | 64,32 | -0,53% | 52,00 |
| 02.06.2026 | 63,84 | 64,68 | 63,84 | 64,66 | -0,40% | 238,00 |
| 01.06.2026 | 65,00 | 65,02 | 64,92 | 64,92 | 1,22% | 13,00 |
| 29.05.2026 | 63,20 | 64,18 | 63,20 | 64,14 | 0,98% | 1.397,00 |
| 28.05.2026 | 63,40 | 63,52 | 63,40 | 63,52 | 1,02% | 8,00 |
| 27.05.2026 | 64,26 | 64,34 | 62,88 | 62,88 | -2,63% | 128,00 |
| 26.05.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -0,74% | - |
| 25.05.2026 | 64,86 | 65,10 | 64,86 | 65,06 | 1,18% | 85,00 |
| 22.05.2026 | 64,24 | 64,30 | 64,24 | 64,30 | -1,29% | 30,00 |
| 21.05.2026 | 65,66 | 65,66 | 65,14 | 65,14 | -1,30% | 100,00 |
| 20.05.2026 | 64,72 | 66,06 | 64,72 | 66,00 | 1,07% | 115,00 |
| 19.05.2026 | 63,00 | 68,08 | 63,00 | 65,30 | 9,38% | 604,00 |
| 18.05.2026 | 59,26 | 60,12 | 59,26 | 59,70 | 1,02% | 191,00 |
| 15.05.2026 | 58,72 | 59,10 | 58,72 | 59,10 | -0,14% | 11,00 |
| 14.05.2026 | 58,96 | 59,18 | 58,96 | 59,18 | 1,37% | 2,00 |
| 13.05.2026 | 57,92 | 58,42 | 57,92 | 58,38 | 0,52% | 67,00 |
| 12.05.2026 | 56,36 | 58,08 | 56,36 | 58,08 | 2,80% | 14,00 |
| 11.05.2026 | 58,36 | 58,56 | 56,50 | 56,50 | -3,39% | 122,00 |
| 08.05.2026 | 58,48 | 58,48 | 58,48 | 58,48 | -0,07% | - |
| 07.05.2026 | 58,42 | 58,52 | 58,42 | 58,52 | 0,14% | 43,00 |
| 06.05.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 0,31% | - |
| 05.05.2026 | 59,26 | 59,26 | 58,26 | 58,26 | -2,22% | 35,00 |
| 04.05.2026 | 59,58 | 59,58 | 59,58 | 59,58 | 0,34% | - |
| 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 |