58,380€
-1,58%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 59,46 | 59,81 | 58,10 | 58,37 | -1,60% | - |
| 01.12.2025 | 58,70 | 59,74 | 58,46 | 59,32 | 0,58% | - |
| 28.11.2025 | 59,27 | 59,62 | 58,75 | 58,98 | -0,92% | 70,00 |
| 27.11.2025 | 58,28 | 59,76 | 58,03 | 59,53 | 3,75% | - |
| 26.11.2025 | 57,90 | 59,21 | 57,34 | 57,38 | -1,68% | - |
| 25.11.2025 | 57,48 | 58,68 | 55,95 | 58,36 | 0,79% | - |
| 24.11.2025 | 57,64 | 58,21 | 57,21 | 57,90 | 1,54% | - |
| 21.11.2025 | 56,73 | 58,28 | 56,00 | 57,02 | 1,37% | - |
| 20.11.2025 | 57,37 | 57,40 | 56,02 | 56,25 | -1,63% | - |
| 19.11.2025 | 56,27 | 57,71 | 56,12 | 57,18 | 2,00% | - |
| 18.11.2025 | 56,62 | 56,81 | 55,98 | 56,06 | -1,65% | - |
| 17.11.2025 | 57,70 | 57,96 | 56,74 | 57,00 | -1,49% | - |
| 14.11.2025 | 58,73 | 58,84 | 57,38 | 57,86 | -2,33% | - |
| 13.11.2025 | 59,46 | 59,61 | 58,23 | 59,24 | -0,80% | - |
| 12.11.2025 | 59,48 | 60,10 | 58,95 | 59,72 | 0,88% | - |
| 11.11.2025 | 58,90 | 59,56 | 58,75 | 59,20 | 0,61% | - |
| 10.11.2025 | 58,67 | 58,86 | 58,22 | 58,84 | 4,22% | - |
| 07.11.2025 | 56,73 | 59,23 | 56,19 | 56,46 | 0,21% | - |
| 06.11.2025 | 56,88 | 57,44 | 56,19 | 56,34 | -2,05% | - |
| 05.11.2025 | 57,71 | 57,71 | 56,67 | 57,52 | 0,88% | - |
| 04.11.2025 | 59,09 | 59,10 | 57,02 | 57,02 | -2,53% | - |
| 03.11.2025 | 58,14 | 59,31 | 57,99 | 58,50 | 1,21% | - |
| 31.10.2025 | 59,56 | 59,59 | 57,69 | 57,80 | -2,69% | 227,00 |
| 30.10.2025 | 59,69 | 59,90 | 59,14 | 59,40 | -1,00% | - |
| 29.10.2025 | 60,48 | 60,59 | 59,54 | 60,00 | -0,03% | - |
| 28.10.2025 | 61,54 | 61,64 | 60,02 | 60,02 | -1,80% | 36,00 |
| 27.10.2025 | 61,66 | 62,17 | 61,05 | 61,12 | -1,64% | 320,00 |
| 24.10.2025 | 61,09 | 62,59 | 60,48 | 62,14 | 2,37% | - |
| 23.10.2025 | 61,26 | 62,37 | 57,65 | 60,70 | -9,02% | - |
| 22.10.2025 | 66,46 | 66,90 | 62,24 | 66,72 | 1,15% | - |
| 21.10.2025 | 65,45 | 67,65 | 64,59 | 65,96 | 0,76% | - |
| 20.10.2025 | 66,04 | 66,61 | 65,03 | 65,46 | -0,73% | - |
| 17.10.2025 | 65,11 | 66,32 | 64,51 | 65,94 | 1,04% | - |
| 16.10.2025 | 65,54 | 66,04 | 64,90 | 65,26 | -0,06% | - |
| 15.10.2025 | 65,25 | 66,09 | 65,07 | 65,30 | 0,12% | - |
| 14.10.2025 | 65,65 | 65,75 | 64,67 | 65,22 | -0,85% | - |
| 13.10.2025 | 64,64 | 66,16 | 64,46 | 65,78 | 0,55% | - |
| 10.10.2025 | 67,00 | 67,04 | 64,40 | 65,42 | -1,09% | - |
| 09.10.2025 | 66,84 | 67,87 | 66,14 | 66,14 | -0,97% | 30,00 |
| 08.10.2025 | 66,90 | 67,16 | 65,98 | 66,79 | -0,43% | - |
| 07.10.2025 | 68,18 | 68,33 | 66,64 | 67,08 | -1,70% | - |
| 06.10.2025 | 68,59 | 68,86 | 67,74 | 68,24 | -0,23% | - |
| 03.10.2025 | 68,24 | 68,74 | 66,34 | 68,40 | -0,47% | - |
| 02.10.2025 | 69,47 | 70,22 | 65,62 | 68,72 | -1,77% | 16,00 |
| 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% | - |