75,210€
1,20%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 74,53 | 75,75 | 74,03 | 75,34 | 0,83% | - |
| 29.10.2026 | 74,91 | 75,81 | 74,66 | 74,72 | -0,24% | - |
| 28.10.2026 | 74,36 | 75,52 | 74,34 | 74,90 | 0,38% | - |
| 27.10.2026 | 74,52 | 76,49 | 74,39 | 74,62 | -0,03% | - |
| 26.10.2026 | 74,49 | 75,20 | 73,03 | 74,64 | -1,35% | - |
| 23.10.2026 | 71,41 | 75,87 | 71,02 | 75,66 | 3,37% | - |
| 22.10.2026 | 72,07 | 73,61 | 71,81 | 73,19 | 0,72% | - |
| 21.10.2026 | 72,24 | 73,57 | 71,91 | 72,67 | 0,78% | - |
| 20.10.2026 | 70,80 | 72,27 | 70,70 | 72,11 | 1,88% | - |
| 19.10.2026 | 71,63 | 71,89 | 70,78 | 70,78 | -0,76% | - |
| 16.10.2026 | 71,85 | 72,19 | 71,17 | 71,32 | -0,40% | - |
| 15.10.2026 | 70,30 | 71,93 | 70,24 | 71,61 | 1,20% | - |
| 14.10.2026 | 71,34 | 72,13 | 70,62 | 70,76 | -1,05% | - |
| 13.10.2026 | 70,66 | 72,05 | 70,61 | 71,51 | 1,12% | - |
| 12.10.2026 | 72,79 | 72,79 | 70,52 | 70,72 | -2,66% | - |
| 09.10.2026 | 72,46 | 73,19 | 71,93 | 72,65 | 0,35% | - |
| 08.10.2026 | 71,73 | 72,93 | 71,41 | 72,40 | 0,42% | - |
| 07.10.2026 | 72,00 | 73,06 | 71,77 | 72,10 | -0,11% | - |
| 06.10.2026 | 72,60 | 73,69 | 72,14 | 72,18 | -0,56% | - |
| 05.10.2026 | 70,96 | 72,66 | 70,82 | 72,59 | 1,84% | - |
| 02.10.2026 | 70,07 | 71,51 | 69,99 | 71,28 | 1,96% | - |
| 01.10.2026 | 68,54 | 71,39 | 68,32 | 69,91 | 2,03% | - |
| 30.09.2026 | 69,59 | 69,89 | 68,05 | 68,52 | -1,25% | - |
| 29.09.2026 | 69,51 | 71,24 | 69,06 | 69,39 | -1,41% | - |
| 28.09.2026 | 71,35 | 71,46 | 68,93 | 70,38 | -2,80% | 18.040,00 |
| 25.09.2026 | 74,11 | 74,27 | 72,07 | 72,41 | -2,08% | - |
| 24.09.2026 | 75,50 | 75,97 | 73,68 | 73,95 | -2,50% | 15.000,00 |
| 23.09.2026 | 76,99 | 77,18 | 75,45 | 75,85 | -1,43% | - |
| 22.09.2026 | 77,31 | 77,33 | 74,95 | 76,95 | -0,40% | - |
| 21.09.2026 | 76,51 | 77,45 | 75,47 | 77,26 | 1,17% | - |
| 18.09.2026 | 79,69 | 80,03 | 76,28 | 76,37 | -4,23% | - |
| 17.09.2026 | 79,68 | 80,93 | 79,38 | 79,74 | 0,45% | - |
| 16.09.2026 | 79,13 | 80,01 | 78,62 | 79,38 | 0,47% | - |
| 15.09.2026 | 78,94 | 79,40 | 78,37 | 79,01 | -0,27% | - |
| 14.09.2026 | 77,65 | 79,52 | 77,58 | 79,22 | 1,80% | 420,00 |
| 11.09.2026 | 77,09 | 77,97 | 76,88 | 77,82 | 1,89% | - |
| 10.09.2026 | 76,44 | 78,16 | 76,34 | 76,38 | 0,05% | - |
| 09.09.2026 | 76,74 | 77,65 | 75,03 | 76,34 | -0,56% | 1.572,00 |
| 08.09.2026 | 76,50 | 77,83 | 76,36 | 76,77 | 0,01% | - |
| 07.09.2026 | 76,76 | 77,45 | 75,56 | 76,76 | 0,92% | 1.326,00 |
| 04.09.2026 | 75,96 | 76,77 | 75,72 | 76,06 | 0,13% | - |
| 03.09.2026 | 74,83 | 76,85 | 74,49 | 75,96 | 1,65% | - |
| 02.09.2026 | 74,39 | 75,03 | 73,76 | 74,73 | 0,61% | 15.000,00 |
| 01.09.2026 | 74,78 | 75,37 | 74,17 | 74,28 | -0,67% | - |
| 31.08.2026 | 74,88 | 75,27 | 74,21 | 74,78 | -0,15% | - |
| 28.08.2026 | 75,17 | 75,91 | 74,67 | 74,89 | -0,24% | - |
| 27.08.2026 | 74,93 | 75,63 | 74,14 | 75,07 | 0,52% | 1.012,00 |
| 26.08.2026 | 75,80 | 76,03 | 74,28 | 74,68 | -1,58% | 320,00 |
| 25.08.2026 | 74,90 | 76,17 | 74,49 | 75,88 | 1,50% | - |
| 24.08.2026 | 73,83 | 75,13 | 73,80 | 74,76 | 1,16% | 672,00 |
| 21.08.2026 | 72,41 | 74,49 | 72,41 | 73,90 | 2,54% | - |
| 20.08.2026 | 70,48 | 73,48 | 69,91 | 72,07 | 2,36% | - |
| 19.08.2026 | 70,66 | 71,03 | 69,79 | 70,41 | -0,66% | 308,00 |
| 18.08.2026 | 70,74 | 72,23 | 70,62 | 70,88 | -0,18% | - |
| 17.08.2026 | 69,64 | 72,26 | 69,23 | 71,01 | 4,56% | - |
| 14.08.2026 | 67,04 | 68,97 | 67,00 | 67,91 | 1,34% | - |
| 13.08.2026 | 63,61 | 67,13 | 63,61 | 67,01 | 0,13% | 360,00 |
| 12.08.2026 | 67,46 | 67,53 | 66,64 | 66,92 | -0,51% | - |
| 11.08.2026 | 67,62 | 68,10 | 67,20 | 67,26 | -0,69% | 231,00 |
| 10.08.2026 | 67,13 | 67,83 | 67,05 | 67,73 | 0,64% | - |
| 07.08.2026 | 66,53 | 67,44 | 66,39 | 67,30 | 1,20% | - |
| 06.08.2026 | 67,05 | 67,36 | 66,12 | 66,50 | -0,57% | 7.500,00 |
| 05.08.2026 | 67,48 | 68,12 | 66,70 | 66,88 | -0,85% | 6.600,00 |
| 04.08.2026 | 66,38 | 67,87 | 65,84 | 67,45 | 1,80% | - |
| 03.08.2026 | 66,43 | 67,36 | 65,64 | 66,26 | -0,14% | 5.500,00 |
| 31.07.2026 | 67,62 | 67,66 | 66,03 | 66,35 | -1,46% | - |
| 30.07.2026 | 67,45 | 68,29 | 66,82 | 67,33 | 0,12% | 1.575,00 |
| 29.07.2026 | 67,65 | 68,21 | 66,79 | 67,25 | -0,37% | - |
| 28.07.2026 | 66,21 | 67,79 | 66,03 | 67,50 | 1,40% | 1.260,00 |
| 27.07.2026 | 64,13 | 67,41 | 63,98 | 66,57 | 6,05% | - |
| 24.07.2026 | 62,15 | 63,20 | 61,99 | 62,77 | 0,88% | - |
| 23.07.2026 | 62,26 | 63,23 | 61,63 | 62,22 | -0,38% | - |
| 22.07.2026 | 62,46 | 63,15 | 61,41 | 62,46 | -0,06% | - |
| 21.07.2026 | 64,66 | 64,81 | 62,01 | 62,50 | -2,62% | - |
| 20.07.2026 | 62,57 | 64,90 | 61,92 | 64,18 | 2,47% | - |
| 17.07.2026 | 61,46 | 63,31 | 58,81 | 62,63 | 0,56% | - |
| 16.07.2026 | 63,93 | 64,08 | 62,08 | 62,28 | -2,66% | - |
| 15.07.2026 | 62,66 | 64,03 | 61,59 | 63,98 | 2,89% | - |
| 14.07.2026 | 62,96 | 63,16 | 61,73 | 62,18 | -1,24% | - |
| 13.07.2026 | 61,55 | 63,39 | 61,49 | 62,96 | 1,19% | - |
| 10.07.2026 | 61,60 | 62,34 | 61,50 | 62,22 | 1,17% | 3.000,00 |
| 09.07.2026 | 60,64 | 61,87 | 60,50 | 61,50 | 2,26% | - |
| 08.07.2026 | 60,40 | 60,79 | 59,63 | 60,14 | -0,60% | - |
| 07.07.2026 | 59,39 | 61,34 | 59,32 | 60,50 | 1,34% | - |
| 06.07.2026 | 60,13 | 60,55 | 59,40 | 59,70 | -0,48% | - |
| 03.07.2026 | 61,15 | 61,75 | 59,89 | 59,99 | -1,69% | - |
| 02.07.2026 | 60,86 | 62,41 | 60,56 | 61,02 | 0,31% | - |
| 01.07.2026 | 60,13 | 61,04 | 58,67 | 60,83 | 0,90% | - |
| 30.06.2026 | 60,94 | 61,74 | 59,94 | 60,29 | -1,08% | - |
| 29.06.2026 | 59,69 | 61,75 | 59,38 | 60,95 | 2,80% | 6.923,00 |
| 26.06.2026 | 59,16 | 59,65 | 57,07 | 59,29 | -0,75% | - |
| 25.06.2026 | 61,16 | 61,29 | 59,58 | 59,74 | -1,94% | - |
| 24.06.2026 | 62,35 | 62,35 | 60,65 | 60,92 | -2,23% | - |
| 23.06.2026 | 62,66 | 63,53 | 62,26 | 62,31 | -1,61% | - |
| 22.06.2026 | 63,67 | 63,99 | 62,52 | 63,33 | -0,27% | - |
| 19.06.2026 | 62,90 | 63,72 | 62,80 | 63,50 | 1,08% | - |
| 18.06.2026 | 63,97 | 64,30 | 62,75 | 62,82 | -1,13% | - |
| 17.06.2026 | 65,38 | 65,63 | 63,32 | 63,54 | -2,56% | - |
| 16.06.2026 | 65,57 | 66,73 | 65,13 | 65,21 | -0,62% | - |
| 15.06.2026 | 67,71 | 67,78 | 64,90 | 65,62 | -1,62% | - |