67,860€
-0,85%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 68,03 | 68,05 | 67,82 | 67,86 | -1,05% | - |
| 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% | - |
| 24.02.2025 | 73,73 | 74,12 | 72,61 | 73,66 | -1,22% | - |
| 21.02.2025 | 74,83 | 75,04 | 73,76 | 74,57 | -0,51% | - |
| 20.02.2025 | 74,02 | 75,16 | 74,01 | 74,95 | 0,70% | - |
| 19.02.2025 | 75,48 | 75,56 | 72,98 | 74,43 | -1,83% | - |
| 18.02.2025 | 75,72 | 77,00 | 75,02 | 75,82 | 0,56% | 225,00 |
| 17.02.2025 | 75,24 | 75,74 | 74,46 | 75,40 | 1,29% | - |
| 14.02.2025 | 74,83 | 76,19 | 74,40 | 74,44 | -0,20% | - |
| 13.02.2025 | 71,41 | 75,01 | 71,41 | 74,59 | 4,75% | - |
| 12.02.2025 | 71,04 | 72,74 | 70,91 | 71,21 | -0,61% | 30,00 |
| 11.02.2025 | 71,72 | 71,77 | 70,51 | 71,65 | -1,39% | 110,00 |
| 10.02.2025 | 69,67 | 72,72 | 69,64 | 72,66 | 3,98% | 18,00 |
| 07.02.2025 | 72,69 | 72,73 | 69,68 | 69,88 | -3,35% | - |
| 06.02.2025 | 73,27 | 73,75 | 72,24 | 72,30 | -0,82% | - |
| 05.02.2025 | 73,90 | 74,09 | 72,83 | 72,90 | -2,21% | - |
| 04.02.2025 | 72,72 | 75,21 | 71,71 | 74,55 | 1,29% | - |
| 03.02.2025 | 74,66 | 74,72 | 71,83 | 73,60 | -1,27% | - |
| 31.01.2025 | 71,59 | 75,40 | 71,59 | 74,55 | 3,41% | - |
| 30.01.2025 | 77,15 | 79,80 | 70,20 | 72,09 | -7,87% | 752,00 |
| 29.01.2025 | 77,01 | 79,74 | 76,62 | 78,25 | 2,01% | 70,00 |
| 28.01.2025 | 75,28 | 77,64 | 75,23 | 76,71 | 2,58% | - |
| 27.01.2025 | 74,20 | 76,13 | 73,92 | 74,78 | -0,48% | 61,00 |
| 24.01.2025 | 72,85 | 75,79 | 72,76 | 75,14 | 2,19% | 50,00 |
| 23.01.2025 | 73,33 | 73,53 | 70,42 | 73,53 | -0,04% | 135,00 |
| 22.01.2025 | 73,43 | 74,70 | 72,92 | 73,56 | -1,01% | - |
| 21.01.2025 | 73,54 | 74,64 | 73,06 | 74,31 | 1,17% | - |
| 20.01.2025 | 72,70 | 73,79 | 72,61 | 73,45 | 0,04% | - |
| 17.01.2025 | 76,17 | 76,20 | 72,51 | 73,42 | -3,47% | 150,00 |
| 16.01.2025 | 75,48 | 76,40 | 75,01 | 76,06 | 1,36% | - |
| 15.01.2025 | 74,07 | 75,50 | 73,89 | 75,04 | 0,24% | 150,00 |
| 14.01.2025 | 73,59 | 75,36 | 73,52 | 74,86 | 2,11% | - |
| 13.01.2025 | 73,21 | 73,68 | 72,42 | 73,31 | -1,09% | 10,00 |
| 10.01.2025 | 72,84 | 74,14 | 72,53 | 74,12 | 0,64% | - |
| 09.01.2025 | 73,62 | 73,70 | 72,71 | 73,65 | -0,70% | - |
| 08.01.2025 | 76,58 | 76,65 | 73,31 | 74,17 | -4,04% | - |
| 07.01.2025 | 77,34 | 78,41 | 76,09 | 77,29 | 0,00% | - |
| 06.01.2025 | 76,83 | 79,32 | 76,73 | 77,29 | 1,36% | - |
| 03.01.2025 | 76,02 | 76,75 | 75,41 | 76,25 | -0,29% | 55,00 |
| 02.01.2025 | 74,74 | 77,09 | 74,53 | 76,47 | 2,73% | - |
| 30.12.2024 | 74,31 | 75,53 | 74,08 | 74,44 | -0,87% | - |
| 27.12.2024 | 71,73 | 75,54 | 71,60 | 75,09 | 2,74% | 230,00 |
| 23.12.2024 | 79,48 | 79,48 | 69,50 | 73,09 | -7,21% | 293,00 |
| 20.12.2024 | 79,32 | 79,85 | 77,47 | 78,77 | -0,93% | - |
| 19.12.2024 | 79,46 | 80,12 | 79,01 | 79,51 | -0,34% | 168,00 |
| 18.12.2024 | 80,08 | 80,95 | 79,63 | 79,78 | -0,72% | 600,00 |
| 17.12.2024 | 79,31 | 80,82 | 79,08 | 80,36 | -0,04% | - |
| 16.12.2024 | 79,65 | 80,53 | 77,85 | 80,39 | 1,27% | - |
| 13.12.2024 | 80,98 | 81,33 | 79,30 | 79,38 | -2,14% | - |
| 12.12.2024 | 83,86 | 83,97 | 80,80 | 81,12 | -3,65% | - |
| 11.12.2024 | 85,09 | 85,17 | 83,59 | 84,19 | -1,56% | - |
| 10.12.2024 | 84,29 | 86,01 | 84,27 | 85,52 | 1,12% | - |
| 09.12.2024 | 83,82 | 85,28 | 83,79 | 84,57 | -0,02% | - |
| 06.12.2024 | 83,32 | 85,50 | 83,19 | 84,59 | 1,82% | - |
| 05.12.2024 | 82,63 | 85,33 | 82,51 | 83,08 | 0,94% | - |
| 04.12.2024 | 81,89 | 82,80 | 81,38 | 82,31 | 0,57% | 15,00 |
| 03.12.2024 | 81,54 | 83,43 | 81,50 | 81,84 | -0,41% | 100,00 |
| 02.12.2024 | 82,32 | 82,60 | 80,11 | 82,18 | -1,00% | - |
| 29.11.2024 | 84,64 | 84,91 | 82,02 | 83,01 | -2,62% | - |
| 28.11.2024 | 85,92 | 86,16 | 84,51 | 85,24 | -1,16% | - |
| 27.11.2024 | 85,90 | 86,27 | 85,30 | 86,24 | -0,30% | - |
| 26.11.2024 | 85,47 | 86,86 | 85,31 | 86,50 | -0,22% | - |
| 25.11.2024 | 85,81 | 86,85 | 85,35 | 86,69 | 0,83% | - |
| 22.11.2024 | 84,36 | 86,07 | 84,25 | 85,98 | 2,26% | 10,00 |
| 21.11.2024 | 84,70 | 84,81 | 83,50 | 84,08 | -0,79% | 20,00 |
| 20.11.2024 | 85,43 | 85,64 | 84,26 | 84,75 | -0,34% | - |
| 19.11.2024 | 85,49 | 86,54 | 84,32 | 85,04 | 0,04% | - |
| 18.11.2024 | 87,54 | 87,54 | 84,37 | 85,01 | -2,48% | - |
| 15.11.2024 | 86,35 | 87,55 | 85,97 | 87,17 | 0,29% | - |
| 14.11.2024 | 84,31 | 87,30 | 83,69 | 86,92 | 2,61% | - |
| 13.11.2024 | 83,33 | 85,60 | 83,33 | 84,71 | 0,67% | - |
| 12.11.2024 | 83,84 | 85,12 | 83,32 | 84,15 | -1,21% | - |
| 11.11.2024 | 84,59 | 85,33 | 83,80 | 85,18 | 0,97% | - |