73,130€
6,48%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 69,94 | 73,45 | 69,94 | 73,16 | 5,71% | 100,00 |
| 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% | - |
| 14.05.2025 | 60,00 | 62,50 | 59,82 | 59,82 | -0,10% | - |
| 13.05.2025 | 60,25 | 61,32 | 59,47 | 59,88 | 3,24% | - |
| 12.05.2025 | 60,68 | 60,95 | 58,00 | 58,00 | -3,81% | - |
| 09.05.2025 | 60,66 | 61,07 | 60,22 | 60,30 | -1,15% | - |
| 08.05.2025 | 59,89 | 61,45 | 59,69 | 61,00 | 1,77% | 225,00 |
| 07.05.2025 | 61,44 | 61,44 | 59,48 | 59,94 | -2,62% | - |
| 06.05.2025 | 62,24 | 62,66 | 61,38 | 61,55 | -1,66% | - |
| 05.05.2025 | 62,59 | 63,27 | 62,33 | 62,59 | 0,19% | - |
| 02.05.2025 | 61,72 | 63,37 | 60,03 | 62,47 | 0,11% | 965,00 |
| 30.04.2025 | 62,13 | 65,23 | 61,17 | 62,40 | -18,28% | - |
| 29.04.2025 | 75,35 | 77,03 | 75,22 | 76,36 | -0,16% | - |
| 28.04.2025 | 74,98 | 76,70 | 74,84 | 76,48 | 0,47% | - |
| 25.04.2025 | 75,03 | 76,71 | 74,67 | 76,12 | 1,05% | - |
| 24.04.2025 | 74,74 | 75,39 | 74,05 | 75,33 | 0,00% | 60,00 |
| 23.04.2025 | 76,21 | 76,72 | 74,66 | 75,33 | -0,69% | - |
| 22.04.2025 | 74,67 | 75,91 | 73,27 | 75,85 | 1,13% | - |
| 17.04.2025 | 73,95 | 75,91 | 73,64 | 75,00 | 2,36% | - |
| 16.04.2025 | 70,72 | 74,34 | 70,71 | 73,27 | 1,92% | - |
| 15.04.2025 | 71,70 | 72,78 | 71,66 | 71,89 | -0,04% | - |
| 14.04.2025 | 72,37 | 72,81 | 71,14 | 71,92 | -0,54% | - |
| 11.04.2025 | 71,12 | 72,57 | 69,66 | 72,31 | 0,35% | - |
| 10.04.2025 | 72,45 | 72,60 | 68,88 | 72,06 | 3,45% | - |
| 09.04.2025 | 66,56 | 72,01 | 65,97 | 69,66 | 1,37% | - |
| 08.04.2025 | 67,27 | 70,04 | 66,25 | 68,72 | 2,63% | 8,00 |
| 07.04.2025 | 63,94 | 68,93 | 62,17 | 66,96 | 1,53% | 300,00 |
| 04.04.2025 | 68,03 | 68,53 | 65,42 | 65,95 | -3,83% | - |
| 03.04.2025 | 67,58 | 70,76 | 67,58 | 68,58 | -1,00% | 15,00 |
| 02.04.2025 | 68,71 | 69,74 | 68,25 | 69,27 | 0,30% | 29,00 |
| 01.04.2025 | 68,76 | 69,33 | 66,08 | 69,06 | -0,06% | - |
| 31.03.2025 | 68,96 | 69,26 | 68,25 | 69,10 | -1,29% | - |
| 28.03.2025 | 71,23 | 71,28 | 69,40 | 70,00 | -2,03% | - |
| 27.03.2025 | 71,92 | 71,94 | 70,90 | 71,45 | -0,32% | 107,00 |
| 26.03.2025 | 73,70 | 74,16 | 71,65 | 71,68 | -3,32% | - |
| 25.03.2025 | 73,35 | 74,63 | 72,84 | 74,14 | -0,55% | 300,00 |
| 24.03.2025 | 72,45 | 74,61 | 71,51 | 74,55 | 3,54% | - |
| 21.03.2025 | 72,58 | 73,00 | 71,48 | 72,00 | -0,53% | - |
| 20.03.2025 | 72,50 | 73,02 | 71,70 | 72,38 | -0,34% | - |
| 19.03.2025 | 72,57 | 73,21 | 72,14 | 72,63 | -0,08% | - |
| 18.03.2025 | 72,66 | 73,47 | 72,19 | 72,69 | -1,33% | - |
| 17.03.2025 | 72,04 | 73,78 | 71,99 | 73,67 | 0,93% | 81,00 |
| 14.03.2025 | 71,86 | 73,01 | 71,57 | 72,99 | 2,03% | - |
| 13.03.2025 | 72,73 | 72,77 | 71,37 | 71,54 | -1,85% | - |
| 12.03.2025 | 71,88 | 73,28 | 71,56 | 72,89 | 2,33% | - |
| 11.03.2025 | 73,88 | 74,30 | 71,16 | 71,23 | -3,47% | 1.352,00 |
| 10.03.2025 | 74,04 | 74,34 | 72,82 | 73,79 | 0,39% | - |
| 07.03.2025 | 73,26 | 74,26 | 72,68 | 73,50 | 0,11% | - |
| 06.03.2025 | 74,94 | 75,47 | 73,17 | 73,42 | -2,17% | - |
| 05.03.2025 | 74,76 | 75,34 | 73,83 | 75,05 | 2,07% | - |
| 04.03.2025 | 74,68 | 74,75 | 73,25 | 73,53 | -0,53% | - |
| 03.03.2025 | 74,03 | 75,21 | 73,68 | 73,92 | -0,69% | - |
| 28.02.2025 | 72,80 | 74,48 | 72,59 | 74,43 | 1,93% | 8,00 |
| 27.02.2025 | 74,35 | 74,63 | 72,92 | 73,02 | -1,08% | - |
| 26.02.2025 | 73,92 | 75,31 | 73,82 | 73,82 | -0,69% | - |
| 25.02.2025 | 73,00 | 74,61 | 72,76 | 74,33 | 0,91% | - |