61,290€
1,91%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 60,64 | 61,70 | 60,50 | 61,27 | 1,88% | - |
| 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% | - |
| 12.06.2026 | 66,28 | 67,13 | 65,49 | 66,70 | 0,33% | - |
| 11.06.2026 | 65,32 | 66,51 | 65,11 | 66,48 | 1,74% | - |
| 10.06.2026 | 63,51 | 66,67 | 63,42 | 65,34 | 2,51% | - |
| 09.06.2026 | 63,80 | 65,13 | 63,09 | 63,74 | -0,03% | 6.600,00 |
| 08.06.2026 | 61,66 | 64,65 | 61,31 | 63,76 | 3,24% | - |
| 05.06.2026 | 65,12 | 65,77 | 61,63 | 61,76 | -5,07% | 1.800,00 |
| 04.06.2026 | 63,71 | 65,70 | 63,61 | 65,06 | 2,02% | 14.200,00 |
| 03.06.2026 | 64,39 | 65,48 | 63,72 | 63,77 | -0,73% | - |
| 02.06.2026 | 64,20 | 66,05 | 64,15 | 64,24 | 0,02% | - |
| 01.06.2026 | 64,74 | 65,30 | 64,06 | 64,23 | 0,11% | - |
| 29.05.2026 | 63,96 | 64,81 | 63,73 | 64,16 | 0,75% | 300,00 |
| 28.05.2026 | 63,58 | 63,87 | 62,79 | 63,68 | 0,38% | - |
| 27.05.2026 | 64,82 | 64,84 | 63,25 | 63,44 | -1,09% | - |
| 26.05.2026 | 64,88 | 66,60 | 64,14 | 64,14 | -1,44% | - |
| 25.05.2026 | 64,71 | 65,27 | 64,59 | 65,08 | 2,12% | - |
| 22.05.2026 | 64,55 | 65,23 | 63,67 | 63,73 | -1,29% | - |
| 21.05.2026 | 65,62 | 66,19 | 63,51 | 64,56 | -2,15% | - |
| 20.05.2026 | 64,77 | 66,61 | 64,21 | 65,98 | 1,49% | 3.000,00 |
| 19.05.2026 | 63,46 | 68,29 | 62,30 | 65,01 | 6,52% | 6.381,00 |
| 18.05.2026 | 58,68 | 61,16 | 58,48 | 61,03 | 3,16% | - |
| 15.05.2026 | 58,43 | 59,77 | 58,21 | 59,16 | 1,20% | 517,00 |
| 14.05.2026 | 59,16 | 59,80 | 58,46 | 58,46 | -1,07% | 2.382,00 |
| 13.05.2026 | 58,63 | 59,43 | 56,04 | 59,09 | 1,01% | - |
| 12.05.2026 | 56,66 | 58,51 | 56,21 | 58,50 | 2,70% | 9.179,00 |
| 11.05.2026 | 58,21 | 58,71 | 56,67 | 56,96 | -3,08% | - |
| 08.05.2026 | 58,65 | 58,89 | 58,35 | 58,77 | 0,46% | - |
| 07.05.2026 | 58,36 | 59,15 | 57,80 | 58,50 | 0,27% | - |
| 06.05.2026 | 58,77 | 59,48 | 57,65 | 58,34 | 0,21% | - |
| 05.05.2026 | 58,80 | 59,40 | 57,14 | 58,22 | -0,85% | 486,00 |
| 04.05.2026 | 59,79 | 59,87 | 57,78 | 58,72 | -1,69% | - |
| 30.04.2026 | 58,06 | 59,80 | 57,64 | 59,73 | 2,47% | - |
| 29.04.2026 | 59,12 | 59,94 | 57,91 | 58,29 | -1,10% | - |
| 28.04.2026 | 58,68 | 59,23 | 58,47 | 58,94 | 0,32% | - |
| 27.04.2026 | 59,54 | 59,66 | 58,51 | 58,75 | -1,33% | 780,00 |
| 24.04.2026 | 57,20 | 59,84 | 56,92 | 59,54 | 4,57% | 445,00 |
| 23.04.2026 | 57,92 | 58,17 | 56,53 | 56,94 | -2,30% | - |
| 22.04.2026 | 59,74 | 59,75 | 56,12 | 58,28 | -3,30% | 5.327,00 |
| 21.04.2026 | 59,94 | 60,30 | 58,18 | 60,27 | 0,80% | - |
| 20.04.2026 | 60,27 | 60,29 | 58,93 | 59,79 | -0,62% | - |
| 17.04.2026 | 58,90 | 60,97 | 58,82 | 60,16 | 2,52% | - |
| 16.04.2026 | 58,09 | 59,95 | 58,03 | 58,68 | 1,29% | - |
| 15.04.2026 | 56,15 | 58,83 | 56,13 | 57,93 | 2,82% | - |
| 14.04.2026 | 56,26 | 56,92 | 55,76 | 56,34 | -0,04% | - |
| 13.04.2026 | 55,08 | 56,36 | 54,70 | 56,36 | 2,51% | 1.000,00 |
| 10.04.2026 | 55,64 | 56,18 | 54,98 | 54,98 | -0,72% | - |
| 09.04.2026 | 56,49 | 56,57 | 55,05 | 55,38 | -2,45% | - |
| 08.04.2026 | 58,39 | 58,70 | 56,47 | 56,77 | -0,42% | - |
| 07.04.2026 | 55,92 | 57,66 | 55,73 | 57,01 | 2,63% | - |
| 02.04.2026 | 54,36 | 55,60 | 54,34 | 55,55 | 0,60% | - |
| 01.04.2026 | 54,07 | 55,72 | 54,05 | 55,22 | 2,58% | - |
| 31.03.2026 | 52,78 | 54,27 | 52,07 | 53,83 | 2,98% | - |
| 30.03.2026 | 50,18 | 52,77 | 50,14 | 52,27 | 4,24% | 5.487,00 |
| 27.03.2026 | 51,89 | 51,91 | 50,13 | 50,15 | -3,70% | - |
| 26.03.2026 | 51,01 | 52,66 | 50,76 | 52,07 | -1,27% | - |
| 25.03.2026 | 54,67 | 54,85 | 52,54 | 52,74 | -3,51% | - |
| 24.03.2026 | 54,07 | 54,81 | 53,46 | 54,66 | 0,31% | 405,00 |
| 23.03.2026 | 52,34 | 55,21 | 52,00 | 54,49 | 2,54% | - |
| 20.03.2026 | 54,68 | 54,86 | 52,79 | 53,14 | -2,64% | - |
| 19.03.2026 | 53,32 | 54,91 | 53,20 | 54,58 | 2,23% | - |
| 18.03.2026 | 56,11 | 56,13 | 51,79 | 53,39 | -3,24% | - |
| 17.03.2026 | 54,00 | 55,73 | 53,94 | 55,18 | 1,36% | 2.618,00 |
| 16.03.2026 | 56,04 | 56,36 | 54,28 | 54,44 | -1,22% | - |
| 13.03.2026 | 55,15 | 55,78 | 54,83 | 55,11 | -0,18% | 5.520,00 |
| 12.03.2026 | 53,44 | 57,05 | 53,42 | 55,21 | 2,35% | - |
| 11.03.2026 | 53,72 | 54,34 | 53,28 | 53,94 | 0,52% | - |
| 10.03.2026 | 53,83 | 54,59 | 53,57 | 53,66 | -0,59% | 1.860,00 |
| 09.03.2026 | 50,70 | 54,26 | 50,50 | 53,98 | 3,21% | - |
| 06.03.2026 | 52,77 | 53,48 | 51,24 | 52,30 | -0,46% | 28.267,00 |
| 05.03.2026 | 51,45 | 52,67 | 51,29 | 52,54 | 1,29% | 4.700,00 |
| 04.03.2026 | 50,40 | 52,17 | 50,32 | 51,87 | 2,51% | - |
| 03.03.2026 | 50,52 | 51,33 | 50,22 | 50,60 | -0,84% | - |
| 02.03.2026 | 50,06 | 51,61 | 49,72 | 51,03 | 0,04% | - |
| 27.02.2026 | 52,38 | 52,46 | 50,90 | 51,01 | -2,60% | 2.580,00 |
| 26.02.2026 | 50,47 | 52,39 | 50,47 | 52,37 | 3,46% | 7.800,00 |
| 25.02.2026 | 49,36 | 51,16 | 49,31 | 50,62 | 2,56% | - |
| 24.02.2026 | 48,24 | 49,62 | 48,22 | 49,36 | 2,23% | 3.160,00 |
| 23.02.2026 | 50,23 | 50,44 | 48,02 | 48,28 | -3,30% | - |
| 20.02.2026 | 50,57 | 50,73 | 49,66 | 49,93 | -1,25% | 48.400,00 |
| 19.02.2026 | 50,19 | 51,23 | 50,15 | 50,56 | 0,79% | 456,00 |
| 18.02.2026 | 49,76 | 50,67 | 49,43 | 50,17 | 0,94% | - |
| 17.02.2026 | 48,69 | 49,81 | 48,22 | 49,70 | 1,59% | 5.200,00 |