773,535SEK
1,06%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 767,00 | 771,40 | 762,20 | 765,40 | -1,03% | 578.694,00 |
| 30.09.2025 | 800,00 | 800,00 | 770,60 | 773,40 | -3,73% | 640.491,00 |
| 29.09.2025 | 803,20 | 804,60 | 794,00 | 803,40 | 0,78% | 407.222,00 |
| 26.09.2025 | 812,60 | 817,80 | 797,20 | 797,20 | -1,85% | 409.070,00 |
| 25.09.2025 | 815,00 | 821,20 | 802,00 | 812,20 | -1,02% | 532.537,00 |
| 24.09.2025 | 825,80 | 826,00 | 816,60 | 820,60 | -0,89% | 245.800,00 |
| 23.09.2025 | 821,00 | 831,00 | 817,80 | 828,00 | 0,63% | 244.422,00 |
| 22.09.2025 | 819,20 | 831,60 | 819,20 | 822,80 | -0,17% | 279.142,00 |
| 19.09.2025 | 810,20 | 825,00 | 802,00 | 824,20 | 1,80% | 1.002.080,00 |
| 18.09.2025 | 803,60 | 816,60 | 803,60 | 809,60 | 1,17% | 526.742,00 |
| 17.09.2025 | 825,00 | 828,00 | 800,20 | 800,20 | -2,51% | 548.095,00 |
| 16.09.2025 | 830,00 | 839,80 | 819,20 | 820,80 | -0,32% | 407.357,00 |
| 15.09.2025 | 805,80 | 831,40 | 804,40 | 823,40 | 3,96% | 564.022,00 |
| 12.09.2025 | 796,40 | 804,60 | 791,20 | 792,00 | -0,20% | 388.845,00 |
| 11.09.2025 | 800,80 | 802,40 | 791,40 | 793,60 | -0,90% | 477.376,00 |
| 10.09.2025 | 797,20 | 802,20 | 793,40 | 800,80 | -0,25% | 398.302,00 |
| 09.09.2025 | 798,00 | 811,20 | 798,00 | 802,80 | 0,75% | 414.957,00 |
| 08.09.2025 | 800,80 | 803,40 | 793,40 | 796,80 | -0,40% | 262.209,00 |
| 05.09.2025 | 785,00 | 800,40 | 783,00 | 800,00 | 2,17% | 464.188,00 |
| 04.09.2025 | 781,60 | 789,40 | 780,40 | 783,00 | -0,33% | 274.552,00 |
| 03.09.2025 | 792,60 | 796,60 | 785,00 | 785,60 | -0,18% | 424.691,00 |
| 02.09.2025 | 805,00 | 805,80 | 771,80 | 787,00 | -2,91% | 981.563,00 |
| 01.09.2025 | 821,20 | 823,60 | 810,40 | 810,60 | -1,15% | 481.653,00 |
| 29.08.2025 | 850,00 | 850,00 | 815,40 | 820,00 | -3,60% | 1.173.976,00 |
| 28.08.2025 | 854,00 | 859,40 | 848,40 | 850,60 | -0,28% | 271.599,00 |
| 27.08.2025 | 852,60 | 854,20 | 846,60 | 853,00 | -0,05% | 325.013,00 |
| 26.08.2025 | 859,00 | 859,40 | 853,40 | 853,40 | -0,81% | 778.463,00 |
| 25.08.2025 | 860,00 | 866,00 | 858,20 | 860,40 | 0,05% | 253.676,00 |
| 22.08.2025 | 851,80 | 861,60 | 847,60 | 860,00 | 0,58% | 291.981,00 |
| 21.08.2025 | 859,00 | 861,80 | 851,80 | 855,00 | -0,60% | 280.697,00 |
| 20.08.2025 | 850,00 | 861,00 | 849,00 | 860,20 | 1,18% | 256.003,00 |
| 19.08.2025 | 849,60 | 854,00 | 846,80 | 850,20 | 0,31% | 446.592,00 |
| 18.08.2025 | 823,80 | 849,00 | 823,60 | 847,60 | 2,94% | 776.756,00 |
| 15.08.2025 | 829,80 | 830,00 | 823,00 | 823,40 | 0,00% | 462.574,00 |
| 14.08.2025 | 810,00 | 825,20 | 809,00 | 823,40 | 1,65% | 759.908,00 |
| 13.08.2025 | 848,00 | 849,60 | 787,00 | 810,00 | -8,52% | 2.785.871,00 |
| 12.08.2025 | 880,60 | 887,60 | 878,20 | 885,40 | 0,66% | 428.941,00 |
| 11.08.2025 | 877,00 | 880,60 | 876,40 | 879,60 | 0,37% | 389.131,00 |
| 08.08.2025 | 874,00 | 879,00 | 872,20 | 876,40 | 0,21% | 397.785,00 |
| 07.08.2025 | 866,00 | 877,60 | 865,60 | 874,60 | 0,99% | 347.961,00 |
| 06.08.2025 | 868,80 | 869,00 | 863,40 | 866,00 | 0,09% | 319.311,00 |
| 05.08.2025 | 863,60 | 868,60 | 861,80 | 865,20 | 0,72% | 312.171,00 |
| 04.08.2025 | 871,20 | 871,40 | 857,20 | 859,00 | -0,46% | 260.695,00 |
| 01.08.2025 | 865,00 | 870,40 | 857,00 | 863,00 | -1,08% | 590.856,00 |
| 31.07.2025 | 879,60 | 882,80 | 870,60 | 872,40 | -0,82% | 542.229,00 |
| 30.07.2025 | 873,80 | 881,40 | 871,80 | 879,60 | 1,69% | 560.763,00 |
| 29.07.2025 | 875,20 | 885,80 | 865,00 | 865,00 | -1,14% | 450.162,00 |
| 28.07.2025 | 886,00 | 886,20 | 869,40 | 875,00 | 0,41% | 734.821,00 |
| 25.07.2025 | 856,20 | 871,40 | 855,20 | 871,40 | 1,82% | 576.769,00 |
| 24.07.2025 | 855,00 | 861,40 | 848,80 | 855,80 | 1,04% | 849.674,00 |
| 23.07.2025 | 844,40 | 849,20 | 843,40 | 847,00 | 1,00% | 686.809,00 |
| 22.07.2025 | 833,40 | 842,00 | 828,80 | 838,60 | 0,77% | 454.701,00 |
| 21.07.2025 | 843,60 | 844,80 | 830,00 | 832,20 | -0,93% | 862.282,00 |
| 18.07.2025 | 835,80 | 845,00 | 830,40 | 840,00 | 1,06% | 1.389.551,00 |
| 17.07.2025 | 809,80 | 833,60 | 802,80 | 831,20 | 8,12% | 1.589.086,00 |
| 16.07.2025 | 770,00 | 779,20 | 768,80 | 768,80 | -0,41% | 590.665,00 |
| 15.07.2025 | 771,00 | 775,80 | 770,20 | 772,00 | 0,78% | 433.130,00 |
| 14.07.2025 | 765,00 | 767,80 | 760,20 | 766,00 | -0,34% | 506.237,00 |
| 11.07.2025 | 770,00 | 778,40 | 768,40 | 768,60 | -0,31% | 470.612,00 |
| 10.07.2025 | 769,40 | 772,80 | 759,20 | 771,00 | 0,60% | 561.532,00 |
| 09.07.2025 | 759,40 | 770,80 | 756,80 | 766,40 | 1,22% | 422.320,00 |
| 08.07.2025 | 751,60 | 757,20 | 748,00 | 757,20 | 0,75% | 503.376,00 |
| 07.07.2025 | 759,40 | 761,00 | 750,00 | 751,60 | -0,74% | 362.455,00 |
| 04.07.2025 | 767,40 | 767,40 | 757,00 | 757,20 | -0,81% | 354.202,00 |
| 03.07.2025 | 779,00 | 779,00 | 763,40 | 763,40 | -1,06% | 463.187,00 |
| 02.07.2025 | 770,00 | 775,60 | 759,60 | 771,60 | 1,15% | 552.206,00 |
| 01.07.2025 | 754,40 | 766,20 | 751,20 | 762,80 | 1,49% | 545.589,00 |
| 30.06.2025 | 750,00 | 756,60 | 748,20 | 751,60 | 0,83% | 1.001.166,00 |
| 27.06.2025 | 736,00 | 747,00 | 733,80 | 745,40 | 2,70% | 573.320,00 |
| 26.06.2025 | 726,60 | 733,80 | 724,20 | 725,80 | 0,22% | 436.964,00 |
| 25.06.2025 | 721,80 | 726,60 | 712,40 | 724,20 | 1,15% | 722.771,00 |
| 24.06.2025 | 712,40 | 723,00 | 710,20 | 716,00 | 2,52% | 551.137,00 |
| 23.06.2025 | 700,20 | 707,60 | 691,80 | 698,40 | 0,00% | 693.488,00 |
| 19.06.2025 | 703,40 | 709,40 | 698,00 | 698,40 | -1,83% | 1.525.145,00 |
| 18.06.2025 | 720,00 | 724,00 | 705,20 | 711,40 | -0,56% | 576.223,00 |
| 17.06.2025 | 726,00 | 735,60 | 713,60 | 715,40 | -1,46% | 899.127,00 |
| 16.06.2025 | 692,00 | 732,80 | 689,60 | 726,00 | 8,52% | 1.478.989,00 |
| 13.06.2025 | 667,00 | 676,00 | 665,60 | 669,00 | -1,15% | 559.841,00 |
| 12.06.2025 | 669,40 | 676,80 | 666,80 | 676,80 | 0,27% | 632.081,00 |
| 11.06.2025 | 665,00 | 680,40 | 662,40 | 675,00 | 1,93% | 912.099,00 |
| 10.06.2025 | 657,60 | 663,60 | 655,20 | 662,20 | 1,13% | 481.816,00 |
| 09.06.2025 | 651,80 | 661,80 | 651,40 | 654,80 | 0,46% | 467.562,00 |
| 05.06.2025 | 652,80 | 657,00 | 648,20 | 651,80 | -0,15% | 593.586,00 |
| 04.06.2025 | 647,20 | 653,60 | 647,20 | 652,80 | 1,15% | 646.374,00 |
| 03.06.2025 | 647,00 | 651,00 | 643,20 | 645,40 | -0,25% | 642.925,00 |
| 02.06.2025 | 650,20 | 652,60 | 644,60 | 647,00 | -1,67% | 1.018.234,00 |
| 30.05.2025 | 652,60 | 661,80 | 650,60 | 658,00 | 0,83% | 1.799.743,00 |
| 28.05.2025 | 660,00 | 660,00 | 649,80 | 652,60 | -0,79% | 313.352,00 |
| 27.05.2025 | 648,60 | 658,60 | 647,00 | 657,80 | 1,42% | 571.798,00 |
| 26.05.2025 | 650,00 | 650,80 | 646,80 | 648,60 | 0,97% | 384.424,00 |
| 23.05.2025 | 649,60 | 654,60 | 639,40 | 642,40 | -0,83% | 721.272,00 |
| 22.05.2025 | 657,00 | 660,20 | 645,60 | 647,80 | -2,06% | 639.791,00 |
| 21.05.2025 | 658,80 | 661,40 | 650,20 | 661,40 | -0,12% | 626.490,00 |
| 20.05.2025 | 657,20 | 662,20 | 653,40 | 662,20 | 1,28% | 609.693,00 |
| 19.05.2025 | 658,20 | 658,40 | 647,20 | 653,80 | -0,94% | 900.732,00 |
| 16.05.2025 | 673,40 | 674,00 | 660,00 | 660,00 | -1,46% | 742.635,00 |
| 15.05.2025 | 670,80 | 675,80 | 666,80 | 669,80 | -0,15% | 637.067,00 |
| 14.05.2025 | 658,00 | 672,80 | 656,60 | 670,80 | 2,22% | 999.696,00 |
| 13.05.2025 | 656,60 | 665,40 | 650,40 | 656,20 | -0,15% | 944.473,00 |
| 12.05.2025 | 643,60 | 663,40 | 641,40 | 657,20 | -0,87% | 1.298.057,00 |