69,470€
-0,70%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 69,98 | 70,57 | 69,08 | 69,96 | -0,40% | - |
| 30.09.2025 | 72,50 | 72,73 | 69,75 | 70,24 | -2,85% | - |
| 29.09.2025 | 72,69 | 73,13 | 71,87 | 72,30 | 1,12% | - |
| 26.09.2025 | 73,76 | 74,06 | 71,50 | 71,50 | -2,48% | - |
| 25.09.2025 | 74,29 | 74,34 | 72,71 | 73,32 | -0,70% | - |
| 24.09.2025 | 75,28 | 75,29 | 73,84 | 73,84 | -0,19% | - |
| 23.09.2025 | 74,57 | 75,67 | 73,98 | 73,98 | -0,43% | - |
| 22.09.2025 | 74,54 | 75,23 | 74,13 | 74,30 | 0,38% | - |
| 19.09.2025 | 73,39 | 74,61 | 72,72 | 74,02 | 0,16% | - |
| 18.09.2025 | 73,23 | 74,31 | 73,16 | 73,90 | 0,94% | - |
| 17.09.2025 | 75,17 | 75,65 | 72,96 | 73,21 | -4,30% | - |
| 16.09.2025 | 75,52 | 76,88 | 74,85 | 76,50 | 1,32% | - |
| 15.09.2025 | 72,59 | 76,07 | 72,56 | 75,50 | 4,18% | - |
| 12.09.2025 | 72,45 | 73,40 | 72,29 | 72,47 | -0,04% | - |
| 11.09.2025 | 73,12 | 73,30 | 72,36 | 72,50 | -0,82% | - |
| 10.09.2025 | 73,04 | 73,33 | 72,43 | 73,10 | 1,33% | - |
| 09.09.2025 | 72,29 | 73,75 | 72,14 | 72,14 | -0,80% | - |
| 08.09.2025 | 72,50 | 72,81 | 72,12 | 72,72 | 0,11% | - |
| 05.09.2025 | 71,17 | 72,99 | 71,12 | 72,64 | 1,75% | 100,00 |
| 04.09.2025 | 71,56 | 71,71 | 70,81 | 71,39 | -0,24% | - |
| 03.09.2025 | 71,51 | 72,43 | 71,29 | 71,56 | 0,68% | - |
| 02.09.2025 | 73,65 | 73,81 | 70,11 | 71,08 | -3,24% | 45,00 |
| 01.09.2025 | 73,95 | 74,37 | 73,46 | 73,46 | -0,11% | - |
| 29.08.2025 | 76,82 | 76,86 | 73,54 | 73,54 | -4,36% | - |
| 28.08.2025 | 76,91 | 77,62 | 76,62 | 76,89 | 0,38% | - |
| 27.08.2025 | 76,75 | 76,94 | 76,08 | 76,60 | 0,34% | - |
| 26.08.2025 | 77,26 | 77,27 | 76,34 | 76,34 | -1,05% | - |
| 25.08.2025 | 77,26 | 77,65 | 77,02 | 77,15 | -0,19% | - |
| 22.08.2025 | 76,66 | 77,33 | 75,89 | 77,30 | 1,22% | - |
| 21.08.2025 | 77,00 | 77,04 | 75,86 | 76,37 | 0,04% | - |
| 20.08.2025 | 76,05 | 76,96 | 75,85 | 76,34 | 1,27% | - |
| 19.08.2025 | 76,09 | 76,68 | 75,32 | 75,38 | -1,00% | - |
| 18.08.2025 | 73,90 | 76,17 | 73,67 | 76,14 | 4,09% | - |
| 15.08.2025 | 73,92 | 74,32 | 73,08 | 73,15 | -0,48% | - |
| 14.08.2025 | 72,36 | 73,91 | 71,97 | 73,50 | 1,56% | - |
| 13.08.2025 | 77,25 | 77,25 | 69,47 | 72,37 | -9,09% | 120,00 |
| 12.08.2025 | 78,62 | 79,62 | 78,45 | 79,61 | 1,38% | - |
| 11.08.2025 | 78,58 | 78,87 | 78,23 | 78,53 | -0,10% | - |
| 08.08.2025 | 78,34 | 78,74 | 78,17 | 78,61 | 0,26% | - |
| 07.08.2025 | 77,33 | 78,58 | 77,12 | 78,41 | 1,71% | - |
| 06.08.2025 | 77,46 | 77,59 | 76,96 | 77,09 | 0,00% | - |
| 05.08.2025 | 77,04 | 77,80 | 76,96 | 77,09 | 0,85% | - |
| 04.08.2025 | 77,13 | 77,82 | 76,21 | 76,44 | -1,01% | - |
| 01.08.2025 | 77,92 | 78,00 | 76,58 | 77,22 | -0,91% | - |
| 31.07.2025 | 78,51 | 79,14 | 76,66 | 77,93 | -1,05% | - |
| 30.07.2025 | 78,78 | 79,15 | 78,05 | 78,76 | -0,01% | - |
| 29.07.2025 | 78,30 | 79,33 | 78,25 | 78,77 | 0,13% | - |
| 28.07.2025 | 77,75 | 78,72 | 77,71 | 78,67 | 1,39% | - |
| 25.07.2025 | 76,50 | 78,97 | 76,27 | 77,59 | 1,58% | - |
| 24.07.2025 | 75,67 | 77,01 | 75,62 | 76,38 | 0,07% | - |
| 23.07.2025 | 75,21 | 76,33 | 75,17 | 76,33 | 1,52% | - |
| 22.07.2025 | 74,68 | 75,29 | 73,86 | 75,19 | 0,53% | - |
| 21.07.2025 | 74,71 | 75,11 | 73,95 | 74,79 | 0,51% | - |
| 18.07.2025 | 73,57 | 75,06 | 73,47 | 74,41 | 1,57% | - |
| 17.07.2025 | 69,94 | 73,78 | 69,94 | 73,26 | 5,85% | 200,00 |
| 16.07.2025 | 68,33 | 69,26 | 67,66 | 69,21 | 0,76% | - |
| 15.07.2025 | 68,10 | 69,04 | 68,09 | 68,69 | 0,45% | - |
| 14.07.2025 | 68,72 | 68,76 | 67,27 | 68,38 | -0,32% | - |
| 11.07.2025 | 69,38 | 69,92 | 68,48 | 68,60 | -1,66% | - |
| 10.07.2025 | 68,68 | 69,79 | 68,04 | 69,76 | 1,40% | 627,00 |
| 09.07.2025 | 67,83 | 69,08 | 67,72 | 68,80 | 1,25% | - |
| 08.07.2025 | 67,42 | 68,01 | 67,05 | 67,95 | 1,15% | - |
| 07.07.2025 | 67,36 | 67,96 | 67,14 | 67,18 | -0,19% | - |
| 04.07.2025 | 67,71 | 68,15 | 67,02 | 67,31 | -1,82% | - |
| 03.07.2025 | 68,89 | 69,23 | 67,79 | 68,56 | 0,09% | - |
| 02.07.2025 | 68,37 | 68,99 | 67,90 | 68,50 | 0,00% | - |
| 01.07.2025 | 67,47 | 68,62 | 67,44 | 68,50 | 2,53% | - |
| 30.06.2025 | 67,23 | 67,90 | 66,36 | 66,81 | -1,01% | - |
| 27.06.2025 | 65,30 | 67,59 | 65,26 | 67,49 | 2,34% | - |
| 26.06.2025 | 65,58 | 66,50 | 65,23 | 65,95 | 0,67% | - |
| 25.06.2025 | 64,91 | 65,71 | 64,41 | 65,51 | 0,55% | - |
| 24.06.2025 | 62,84 | 65,24 | 62,83 | 65,15 | 2,70% | - |
| 23.06.2025 | 62,77 | 63,50 | 61,94 | 63,44 | 0,33% | - |
| 20.06.2025 | 63,53 | 65,34 | 62,48 | 63,23 | -0,24% | - |
| 19.06.2025 | 63,86 | 64,04 | 62,96 | 63,38 | -1,66% | - |
| 18.06.2025 | 65,01 | 65,96 | 63,96 | 64,45 | -0,97% | - |
| 17.06.2025 | 66,04 | 67,08 | 65,01 | 65,08 | -2,18% | - |
| 16.06.2025 | 61,11 | 67,08 | 61,09 | 66,53 | 8,66% | 148,00 |
| 13.06.2025 | 60,88 | 61,77 | 60,67 | 61,23 | -1,75% | - |
| 12.06.2025 | 61,12 | 62,53 | 60,86 | 62,32 | 1,17% | - |
| 11.06.2025 | 60,21 | 61,98 | 60,17 | 61,60 | 0,79% | - |
| 10.06.2025 | 59,66 | 61,27 | 59,66 | 61,12 | 1,34% | 249,00 |
| 09.06.2025 | 59,45 | 60,37 | 59,38 | 60,31 | 1,40% | - |
| 06.06.2025 | 59,44 | 59,62 | 59,30 | 59,48 | -0,18% | - |
| 05.06.2025 | 59,58 | 59,93 | 59,16 | 59,59 | -0,35% | - |
| 04.06.2025 | 59,23 | 59,83 | 59,14 | 59,80 | 0,67% | - |
| 03.06.2025 | 59,45 | 59,64 | 58,66 | 59,40 | -0,60% | 10,00 |
| 02.06.2025 | 60,06 | 60,24 | 59,22 | 59,76 | -1,06% | - |
| 30.05.2025 | 60,23 | 60,95 | 59,76 | 60,40 | -0,38% | 15,00 |
| 29.05.2025 | 59,90 | 61,09 | 59,57 | 60,63 | 1,51% | - |
| 28.05.2025 | 60,19 | 60,46 | 59,09 | 59,73 | -0,42% | 20,00 |
| 27.05.2025 | 59,75 | 60,74 | 59,68 | 59,98 | -0,25% | - |
| 26.05.2025 | 59,37 | 60,66 | 59,36 | 60,13 | 0,42% | - |
| 23.05.2025 | 59,65 | 60,36 | 59,02 | 59,88 | -0,76% | - |
| 22.05.2025 | 60,92 | 60,96 | 59,52 | 60,34 | -0,81% | - |
| 21.05.2025 | 60,95 | 61,47 | 59,93 | 60,83 | -0,65% | 10,00 |
| 20.05.2025 | 59,95 | 61,24 | 59,94 | 61,23 | 1,37% | - |
| 19.05.2025 | 60,47 | 60,55 | 59,24 | 60,40 | 0,37% | - |
| 16.05.2025 | 61,56 | 61,86 | 60,11 | 60,18 | -2,97% | - |
| 15.05.2025 | 61,33 | 62,10 | 61,14 | 62,02 | 3,68% | - |