696,523SEK
-0,07%
Echtzeit-Aktienkurs EVOLUTION AB (PU) SK-,003
Bid:
Ask:
Aktienkurse zur EVOLUTION AB (PU) SK-,003 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 689,20 | 702,60 | 686,40 | 699,00 | 0,28% | 698.198,00 |
| 19.06.2026 | 692,81 | 698,55 | 689,63 | 697,03 | 0,64% | - |
| 18.06.2026 | 697,00 | 701,60 | 688,80 | 692,60 | -0,97% | 1.398.502,00 |
| 17.06.2026 | 710,00 | 713,00 | 689,80 | 699,40 | -1,80% | 666.030,00 |
| 16.06.2026 | 720,80 | 725,80 | 708,40 | 712,20 | -0,75% | 633.459,00 |
| 15.06.2026 | 728,00 | 737,40 | 715,20 | 717,60 | -1,18% | 824.135,00 |
| 12.06.2026 | 724,80 | 733,40 | 719,40 | 726,20 | 0,97% | 689.053,00 |
| 11.06.2026 | 720,80 | 731,00 | 715,80 | 719,20 | -0,85% | 518.901,00 |
| 10.06.2026 | 705,00 | 730,40 | 703,40 | 725,40 | 3,42% | 681.850,00 |
| 09.06.2026 | 694,40 | 709,80 | 692,00 | 701,40 | 0,83% | 688.081,00 |
| 08.06.2026 | 692,00 | 702,80 | 687,80 | 695,60 | -0,29% | 566.967,00 |
| 05.06.2026 | 705,00 | 715,00 | 697,60 | 697,60 | -1,64% | 839.931,00 |
| 04.06.2026 | 694,00 | 715,00 | 691,20 | 709,20 | 1,75% | 588.129,00 |
| 03.06.2026 | 699,60 | 711,00 | 697,00 | 697,00 | -0,85% | 788.094,00 |
| 02.06.2026 | 704,80 | 713,60 | 696,60 | 703,00 | 0,43% | 664.099,00 |
| 01.06.2026 | 696,40 | 705,80 | 692,00 | 700,00 | 0,46% | 636.032,00 |
| 29.05.2026 | 689,00 | 697,80 | 687,20 | 696,80 | 1,28% | 1.672.016,00 |
| 28.05.2026 | 685,40 | 688,40 | 678,20 | 688,00 | 0,00% | 569.448,00 |
| 27.05.2026 | 695,00 | 698,80 | 683,40 | 688,00 | -1,57% | 742.934,00 |
| 26.05.2026 | 702,40 | 706,00 | 694,60 | 699,00 | -0,60% | 526.409,00 |
| 25.05.2026 | 703,00 | 705,40 | 699,20 | 703,20 | 0,46% | 441.243,00 |
| 22.05.2026 | 703,00 | 708,00 | 697,00 | 700,00 | 0,43% | 585.333,00 |
| 21.05.2026 | 713,60 | 719,20 | 691,00 | 697,00 | -2,46% | 770.940,00 |
| 20.05.2026 | 705,00 | 722,80 | 700,40 | 714,60 | 0,39% | 884.473,00 |
| 19.05.2026 | 726,40 | 746,60 | 710,80 | 711,80 | 7,26% | 1.962.796,00 |
| 18.05.2026 | 648,00 | 668,20 | 646,20 | 663,60 | 2,06% | 462.380,00 |
| 15.05.2026 | 650,00 | 656,20 | 640,80 | 650,20 | 0,90% | 682.755,00 |
| 14.05.2026 | 650,85 | 652,66 | 642,84 | 644,42 | 0,66% | - |
| 13.05.2026 | 634,40 | 648,60 | 628,40 | 640,20 | 0,79% | 284.956,00 |
| 12.05.2026 | 616,00 | 635,40 | 612,00 | 635,20 | 2,62% | 418.594,00 |
| 11.05.2026 | 635,40 | 638,40 | 615,40 | 619,00 | -2,55% | 510.848,00 |
| 08.05.2026 | 636,60 | 638,80 | 632,60 | 635,20 | -0,87% | 360.605,00 |
| 07.05.2026 | 638,40 | 640,80 | 626,20 | 640,80 | 0,72% | 468.102,00 |
| 06.05.2026 | 632,20 | 643,60 | 625,60 | 636,20 | 0,95% | 393.385,00 |
| 05.05.2026 | 640,00 | 644,40 | 619,00 | 630,20 | -1,35% | 461.824,00 |
| 04.05.2026 | 642,00 | 642,00 | 627,20 | 638,80 | -0,56% | 279.108,00 |
| 30.04.2026 | 632,00 | 642,40 | 631,60 | 642,40 | 0,28% | 250.781,00 |
| 29.04.2026 | 637,00 | 650,00 | 633,80 | 640,60 | -0,12% | 372.241,00 |
| 28.04.2026 | 635,80 | 642,20 | 632,60 | 641,40 | 0,88% | 372.795,00 |
| 27.04.2026 | 645,00 | 646,20 | 632,60 | 635,80 | -1,61% | 356.707,00 |
| 24.04.2026 | 618,00 | 646,40 | 615,00 | 646,20 | 4,06% | 673.574,00 |
| 23.04.2026 | 622,00 | 628,40 | 609,40 | 621,00 | -1,18% | 486.647,00 |
| 22.04.2026 | 620,00 | 629,00 | 604,20 | 628,40 | -1,63% | 1.144.833,00 |
| 21.04.2026 | 634,00 | 642,40 | 626,80 | 638,80 | 0,31% | 466.682,00 |
| 20.04.2026 | 646,20 | 649,20 | 636,40 | 636,80 | -2,45% | 292.347,00 |
| 17.04.2026 | 645,20 | 657,20 | 641,40 | 652,80 | 1,46% | 630.105,00 |
| 16.04.2026 | 628,00 | 648,20 | 627,60 | 643,40 | 2,81% | 334.383,00 |
| 15.04.2026 | 606,00 | 636,00 | 606,00 | 625,80 | 2,66% | 912.953,00 |
| 14.04.2026 | 603,80 | 616,00 | 601,40 | 609,60 | 0,76% | 472.040,00 |
| 13.04.2026 | 599,80 | 605,60 | 594,80 | 605,00 | 0,63% | 487.188,00 |
| 10.04.2026 | 602,60 | 608,60 | 599,40 | 601,20 | -0,40% | 374.403,00 |
| 09.04.2026 | 613,00 | 615,40 | 599,00 | 603,60 | -1,63% | 676.235,00 |
| 08.04.2026 | 636,00 | 638,40 | 613,60 | 613,60 | -0,97% | 720.142,00 |
| 07.04.2026 | 616,40 | 631,20 | 612,40 | 619,60 | 2,51% | 695.635,00 |
| 02.04.2026 | 598,80 | 608,60 | 598,00 | 604,40 | 0,00% | 249.198,00 |
| 01.04.2026 | 589,80 | 606,60 | 587,80 | 604,40 | 3,28% | 573.335,00 |
| 31.03.2026 | 576,80 | 585,20 | 570,80 | 585,20 | 1,99% | 2.500.246,00 |
| 30.03.2026 | 552,40 | 573,80 | 551,00 | 573,80 | 4,06% | 701.854,00 |
| 27.03.2026 | 554,80 | 557,00 | 546,20 | 551,40 | -1,22% | 538.165,00 |
| 26.03.2026 | 560,40 | 565,80 | 556,80 | 558,20 | -2,55% | 521.155,00 |
| 25.03.2026 | 583,20 | 588,80 | 567,80 | 572,80 | -2,05% | 500.974,00 |
| 24.03.2026 | 592,20 | 593,60 | 577,20 | 584,80 | -0,27% | 327.706,00 |
| 23.03.2026 | 562,20 | 596,20 | 562,00 | 586,40 | 1,63% | 846.483,00 |
| 20.03.2026 | 580,00 | 588,40 | 577,00 | 577,00 | -1,54% | 2.713.242,00 |
| 19.03.2026 | 578,00 | 591,20 | 573,60 | 586,00 | 1,07% | 842.324,00 |
| 18.03.2026 | 583,60 | 592,00 | 556,00 | 579,80 | -1,70% | 1.017.739,00 |
| 17.03.2026 | 589,80 | 595,80 | 587,60 | 589,80 | 0,48% | 365.457,00 |
| 16.03.2026 | 597,00 | 602,20 | 584,40 | 587,00 | -1,61% | 425.103,00 |
| 13.03.2026 | 593,60 | 602,60 | 590,20 | 596,60 | 0,34% | 477.976,00 |
| 12.03.2026 | 580,00 | 612,00 | 575,60 | 594,60 | 3,62% | 860.677,00 |
| 11.03.2026 | 575,00 | 579,00 | 569,40 | 573,80 | -0,17% | 370.551,00 |
| 10.03.2026 | 576,00 | 580,20 | 570,60 | 574,80 | 1,45% | 393.227,00 |
| 09.03.2026 | 562,20 | 570,80 | 561,80 | 566,60 | 0,93% | 333.216,00 |
| 06.03.2026 | 564,60 | 571,00 | 561,00 | 561,40 | 0,18% | 661.845,00 |
| 05.03.2026 | 551,00 | 562,60 | 550,60 | 560,40 | 1,34% | 518.186,00 |
| 04.03.2026 | 549,00 | 557,20 | 545,20 | 553,00 | 1,28% | 137.886,00 |
| 03.03.2026 | 540,00 | 550,40 | 538,20 | 546,00 | -0,18% | 534.598,00 |
| 02.03.2026 | 532,80 | 551,80 | 531,00 | 547,00 | -0,26% | 551.907,00 |
| 27.02.2026 | 551,40 | 554,20 | 543,20 | 548,40 | -1,33% | 552.706,00 |
| 26.02.2026 | 540,00 | 558,60 | 538,80 | 555,80 | 3,19% | 440.264,00 |
| 25.02.2026 | 527,00 | 547,20 | 527,00 | 538,60 | 2,16% | 764.564,00 |
| 24.02.2026 | 519,00 | 529,60 | 516,80 | 527,20 | 2,21% | 422.356,00 |
| 23.02.2026 | 532,00 | 532,00 | 515,80 | 515,80 | -3,08% | 407.284,00 |
| 20.02.2026 | 539,80 | 541,60 | 529,60 | 532,20 | -1,11% | 616.021,00 |
| 19.02.2026 | 535,20 | 545,40 | 534,80 | 538,20 | 0,79% | 411.072,00 |
| 18.02.2026 | 524,80 | 538,40 | 524,80 | 534,00 | 0,98% | 334.883,00 |
| 17.02.2026 | 520,20 | 530,40 | 515,40 | 528,80 | 1,65% | 498.163,00 |
| 16.02.2026 | 525,00 | 530,80 | 520,20 | 520,20 | -0,65% | 403.308,00 |
| 13.02.2026 | 529,00 | 535,20 | 521,00 | 523,60 | -2,42% | 1.098.275,00 |
| 12.02.2026 | 551,60 | 554,00 | 536,00 | 536,60 | -4,18% | 682.482,00 |
| 11.02.2026 | 576,00 | 578,20 | 556,20 | 560,00 | -2,78% | 839.841,00 |
| 10.02.2026 | 566,80 | 580,40 | 565,20 | 576,00 | 1,59% | 527.566,00 |
| 09.02.2026 | 560,00 | 567,00 | 559,00 | 567,00 | 1,32% | 613.707,00 |
| 06.02.2026 | 545,60 | 559,60 | 534,60 | 559,60 | 1,75% | 947.427,00 |
| 05.02.2026 | 566,80 | 591,40 | 543,60 | 550,00 | -6,11% | 2.372.192,00 |
| 04.02.2026 | 564,20 | 589,00 | 563,40 | 585,80 | 3,98% | 1.003.220,00 |
| 03.02.2026 | 569,80 | 570,80 | 563,40 | 563,40 | -0,98% | 688.114,00 |
| 02.02.2026 | 576,60 | 577,60 | 563,80 | 569,00 | -1,66% | 854.832,00 |
| 30.01.2026 | 586,00 | 586,80 | 578,00 | 578,60 | -1,09% | 514.498,00 |
| 29.01.2026 | 586,40 | 593,00 | 583,40 | 585,00 | -0,78% | 657.526,00 |