876,376SEK
0,20%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 665,00 | 665,60 | 657,20 | 663,00 | -0,09% | 845.332,00 |
| 08.05.2025 | 659,20 | 666,20 | 654,60 | 663,60 | 1,94% | 1.085.020,00 |
| 07.05.2025 | 665,20 | 667,40 | 650,20 | 651,00 | -2,69% | 1.255.061,00 |
| 06.05.2025 | 682,00 | 684,00 | 667,40 | 669,00 | -2,08% | 914.994,00 |
| 05.05.2025 | 688,20 | 688,40 | 681,40 | 683,20 | 0,09% | 930.300,00 |
| 02.05.2025 | 674,20 | 683,80 | 659,00 | 682,60 | 1,25% | 2.606.916,00 |
| 30.04.2025 | 720,00 | 730,00 | 670,20 | 674,20 | -19,32% | 3.724.632,00 |
| 29.04.2025 | 831,20 | 844,40 | 821,00 | 835,60 | 1,33% | 546.408,00 |
| 28.04.2025 | 825,60 | 836,00 | 824,00 | 824,60 | -0,10% | 318.445,00 |
| 25.04.2025 | 825,00 | 829,60 | 822,00 | 825,40 | 1,13% | 547.760,00 |
| 24.04.2025 | 820,60 | 822,20 | 812,00 | 816,20 | -0,56% | 432.904,00 |
| 23.04.2025 | 826,80 | 838,00 | 820,80 | 820,80 | 0,15% | 628.848,00 |
| 22.04.2025 | 822,60 | 822,60 | 807,00 | 819,60 | -0,36% | 570.487,00 |
| 17.04.2025 | 822,00 | 826,40 | 817,60 | 822,60 | -0,27% | 275.912,00 |
| 16.04.2025 | 800,60 | 824,80 | 796,00 | 824,80 | 2,92% | 765.005,00 |
| 15.04.2025 | 797,00 | 805,60 | 794,60 | 801,40 | 0,78% | 497.442,00 |
| 14.04.2025 | 798,60 | 799,60 | 789,80 | 795,20 | 0,63% | 519.215,00 |
| 11.04.2025 | 795,00 | 797,40 | 774,20 | 790,20 | 1,05% | 688.102,00 |
| 10.04.2025 | 777,00 | 788,60 | 770,00 | 782,00 | 4,74% | 979.119,00 |
| 09.04.2025 | 740,00 | 752,00 | 727,80 | 746,60 | -1,53% | 928.580,00 |
| 08.04.2025 | 730,20 | 760,80 | 725,00 | 758,20 | 4,46% | 962.032,00 |
| 07.04.2025 | 704,00 | 757,40 | 688,60 | 725,80 | -0,71% | 1.777.312,00 |
| 04.04.2025 | 740,60 | 746,80 | 722,00 | 731,00 | -1,24% | 1.135.837,00 |
| 03.04.2025 | 733,20 | 757,80 | 730,40 | 740,20 | -0,35% | 811.026,00 |
| 02.04.2025 | 744,80 | 748,20 | 732,80 | 742,80 | -0,35% | 535.508,00 |
| 01.04.2025 | 741,00 | 746,40 | 715,20 | 745,40 | -0,08% | 1.061.696,00 |
| 31.03.2025 | 748,40 | 751,40 | 739,20 | 746,00 | -0,69% | 690.814,00 |
| 28.03.2025 | 767,80 | 769,60 | 751,20 | 751,20 | -2,69% | 838.152,00 |
| 27.03.2025 | 775,00 | 777,00 | 767,60 | 772,00 | -0,77% | 459.083,00 |
| 26.03.2025 | 803,00 | 804,40 | 778,00 | 778,00 | -2,92% | 545.031,00 |
| 25.03.2025 | 802,00 | 805,00 | 790,60 | 801,40 | 0,00% | 608.911,00 |
| 24.03.2025 | 792,00 | 802,80 | 782,80 | 801,40 | 1,73% | 682.888,00 |
| 21.03.2025 | 791,00 | 800,40 | 782,30 | 787,80 | -1,13% | 2.003.385,00 |
| 20.03.2025 | 795,40 | 804,00 | 792,20 | 796,80 | -0,33% | 757.123,00 |
| 19.03.2025 | 798,00 | 806,00 | 794,20 | 799,40 | 0,00% | 678.542,00 |
| 18.03.2025 | 801,40 | 807,60 | 794,00 | 799,40 | 0,30% | 681.592,00 |
| 17.03.2025 | 799,20 | 800,00 | 794,00 | 797,00 | 0,08% | 605.195,00 |
| 14.03.2025 | 793,60 | 800,00 | 792,00 | 796,40 | 0,35% | 626.485,00 |