1.001,081SEK
1,78%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 989,38 | 995,27 | 984,01 | 992,29 | 0,88% | - |
| 22.11.2024 | 980,20 | 986,80 | 975,00 | 983,60 | 0,46% | 312.017,00 |
| 21.11.2024 | 981,72 | 981,72 | 968,82 | 979,09 | -0,15% | - |
| 20.11.2024 | 988,60 | 991,80 | 978,00 | 980,60 | -0,37% | 290.642,00 |
| 19.11.2024 | 993,20 | 1.001,00 | 977,00 | 984,20 | -0,91% | 392.500,00 |
| 18.11.2024 | 1.005,50 | 1.006,50 | 979,00 | 993,20 | -1,57% | 542.671,00 |
| 15.11.2024 | 997,00 | 1.015,00 | 996,20 | 1.009,00 | 1,18% | 685.294,00 |
| 14.11.2024 | 977,00 | 997,20 | 970,40 | 997,20 | 2,00% | 522.995,00 |
| 13.11.2024 | 977,60 | 988,00 | 975,60 | 977,60 | 0,29% | 441.411,00 |
| 12.11.2024 | 971,00 | 979,60 | 964,60 | 974,80 | -0,31% | 514.659,00 |
| 11.11.2024 | 984,80 | 987,40 | 972,80 | 977,80 | 0,06% | 316.965,00 |
| 08.11.2024 | 994,60 | 995,20 | 974,20 | 977,20 | -1,71% | 491.589,00 |
| 07.11.2024 | 983,60 | 997,00 | 980,20 | 994,20 | 1,06% | 425.084,00 |
| 06.11.2024 | 998,80 | 1.018,50 | 983,80 | 983,80 | -1,13% | 483.616,00 |
| 05.11.2024 | 1.002,50 | 1.003,00 | 995,00 | 995,00 | -0,50% | 413.633,00 |
| 04.11.2024 | 1.004,50 | 1.008,50 | 997,60 | 1.000,00 | -0,05% | 405.953,00 |
| 01.11.2024 | 1.008,00 | 1.012,00 | 1.000,00 | 1.000,50 | -0,45% | 188.593,00 |
| 31.10.2024 | 1.002,00 | 1.012,50 | 995,60 | 1.005,00 | -0,10% | 689.693,00 |
| 30.10.2024 | 1.008,00 | 1.014,00 | 998,40 | 1.006,00 | -0,45% | 834.596,00 |
| 29.10.2024 | 1.039,00 | 1.041,00 | 1.008,50 | 1.010,50 | -2,98% | 563.680,00 |
| 28.10.2024 | 1.049,00 | 1.051,50 | 1.037,50 | 1.041,50 | -0,29% | 504.810,00 |
| 25.10.2024 | 1.080,00 | 1.088,50 | 1.044,50 | 1.044,50 | -4,66% | 1.054.337,00 |
| 24.10.2024 | 1.017,50 | 1.096,25 | 1.002,00 | 1.095,50 | 14,93% | 2.791.416,00 |
| 23.10.2024 | 938,60 | 954,40 | 938,40 | 953,20 | 0,72% | 554.851,00 |
| 22.10.2024 | 946,80 | 948,00 | 936,40 | 946,40 | 0,04% | 487.126,00 |
| 21.10.2024 | 958,60 | 971,20 | 942,40 | 946,00 | -1,23% | 617.665,00 |
| 18.10.2024 | 950,80 | 970,40 | 945,00 | 957,80 | 0,97% | 752.179,00 |
| 17.10.2024 | 963,00 | 967,40 | 938,00 | 948,60 | -1,19% | 811.505,00 |
| 16.10.2024 | 938,20 | 963,20 | 938,20 | 960,00 | 1,80% | 849.980,00 |
| 15.10.2024 | 956,39 | 957,29 | 941,97 | 943,04 | -0,40% | - |
| 14.10.2024 | 967,00 | 968,40 | 938,40 | 946,80 | -2,59% | 998.645,00 |
| 11.10.2024 | 965,60 | 976,20 | 962,80 | 972,00 | 0,73% | 642.608,00 |
| 10.10.2024 | 963,40 | 965,20 | 948,40 | 965,00 | 0,17% | 608.040,00 |
| 09.10.2024 | 976,60 | 979,60 | 954,00 | 963,40 | -1,75% | 821.113,00 |
| 08.10.2024 | 981,00 | 988,00 | 974,40 | 980,60 | -0,95% | 574.582,00 |
| 07.10.2024 | 1.002,00 | 1.003,00 | 978,00 | 990,00 | -0,58% | 544.311,00 |
| 04.10.2024 | 990,20 | 1.002,50 | 989,80 | 995,80 | 0,81% | 386.819,00 |
| 03.10.2024 | 991,00 | 995,80 | 980,80 | 987,80 | -0,32% | 468.114,00 |
| 02.10.2024 | 997,00 | 1.001,50 | 982,40 | 991,00 | -0,60% | 839.099,00 |
| 01.10.2024 | 1.005,00 | 1.008,50 | 993,20 | 997,00 | -0,10% | 467.305,00 |
| 30.09.2024 | 1.017,00 | 1.033,00 | 998,00 | 998,00 | -2,01% | 452.942,00 |
| 27.09.2024 | 1.008,50 | 1.021,00 | 1.006,50 | 1.018,50 | 0,99% | 387.888,00 |
| 26.09.2024 | 1.009,50 | 1.023,50 | 1.007,50 | 1.008,50 | 0,75% | 565.542,00 |
| 25.09.2024 | 992,80 | 1.008,00 | 987,40 | 1.001,00 | 0,74% | 597.978,00 |
| 24.09.2024 | 1.004,00 | 1.009,50 | 985,40 | 993,60 | -0,44% | 611.567,00 |
| 23.09.2024 | 1.000,50 | 1.009,50 | 998,00 | 998,00 | -0,25% | 306.389,00 |
| 20.09.2024 | 1.010,00 | 1.014,50 | 996,40 | 1.000,50 | -0,94% | 1.031.473,00 |
| 19.09.2024 | 1.010,00 | 1.021,00 | 1.006,50 | 1.010,00 | 1,02% | 564.201,00 |
| 18.09.2024 | 1.006,00 | 1.006,50 | 997,40 | 999,80 | -0,47% | 382.801,00 |
| 17.09.2024 | 1.001,00 | 1.009,50 | 1.000,00 | 1.004,50 | 0,35% | 414.973,00 |
| 16.09.2024 | 1.009,00 | 1.016,00 | 1.000,50 | 1.001,00 | -0,94% | 268.313,00 |
| 13.09.2024 | 1.012,00 | 1.018,00 | 1.008,50 | 1.010,50 | 0,25% | 195.329,00 |
| 12.09.2024 | 1.018,50 | 1.023,50 | 1.006,00 | 1.008,00 | 0,25% | 445.796,00 |
| 11.09.2024 | 1.000,00 | 1.020,00 | 999,80 | 1.005,50 | 0,40% | 323.623,00 |
| 10.09.2024 | 1.008,00 | 1.013,00 | 992,80 | 1.001,50 | -0,79% | 506.701,00 |
| 09.09.2024 | 1.004,00 | 1.016,50 | 1.001,00 | 1.009,50 | 1,58% | 234.170,00 |
| 06.09.2024 | 1.012,00 | 1.014,50 | 993,80 | 993,80 | -2,09% | 464.463,00 |
| 05.09.2024 | 1.016,50 | 1.021,50 | 1.007,50 | 1.015,00 | -0,15% | 293.849,00 |
| 04.09.2024 | 1.020,00 | 1.025,50 | 1.009,50 | 1.016,50 | -2,26% | 807.260,00 |
| 03.09.2024 | 1.056,50 | 1.062,50 | 1.040,00 | 1.040,00 | -1,56% | 325.686,00 |
| 02.09.2024 | 1.064,00 | 1.066,00 | 1.045,50 | 1.056,50 | -0,94% | 209.203,00 |
| 30.08.2024 | 1.066,00 | 1.069,50 | 1.062,00 | 1.066,50 | -0,05% | 616.592,00 |
| 29.08.2024 | 1.055,50 | 1.069,00 | 1.055,00 | 1.067,00 | 1,09% | 287.099,00 |
| 28.08.2024 | 1.066,50 | 1.073,50 | 1.055,00 | 1.055,50 | -0,94% | 336.297,00 |
| 27.08.2024 | 1.070,50 | 1.074,50 | 1.059,00 | 1.065,50 | -0,23% | 371.843,00 |
| 26.08.2024 | 1.059,50 | 1.073,00 | 1.059,50 | 1.068,00 | 0,56% | 306.026,00 |
| 23.08.2024 | 1.057,50 | 1.069,00 | 1.055,50 | 1.062,00 | 0,00% | 356.171,00 |
| 22.08.2024 | 1.048,00 | 1.063,50 | 1.046,50 | 1.062,00 | 1,24% | 357.634,00 |
| 21.08.2024 | 1.040,00 | 1.053,50 | 1.040,00 | 1.049,00 | 0,53% | 328.785,00 |
| 20.08.2024 | 1.043,00 | 1.050,50 | 1.039,50 | 1.043,50 | 0,19% | 309.856,00 |
| 19.08.2024 | 1.035,50 | 1.041,50 | 1.032,50 | 1.041,50 | 0,63% | 289.113,00 |
| 16.08.2024 | 1.029,50 | 1.040,50 | 1.028,00 | 1.035,00 | 0,93% | 352.330,00 |
| 15.08.2024 | 1.013,00 | 1.033,00 | 1.012,50 | 1.025,50 | 1,58% | 345.504,00 |
| 14.08.2024 | 1.015,00 | 1.022,50 | 1.005,00 | 1.009,50 | 0,25% | 339.674,00 |
| 13.08.2024 | 1.000,00 | 1.011,00 | 988,20 | 1.007,00 | 0,94% | 447.279,00 |
| 12.08.2024 | 1.009,00 | 1.016,50 | 994,40 | 997,60 | -0,88% | 374.489,00 |
| 09.08.2024 | 1.002,50 | 1.020,00 | 1.002,50 | 1.006,50 | 1,38% | 505.007,00 |
| 08.08.2024 | 977,40 | 1.002,00 | 972,80 | 992,80 | 1,58% | 574.818,00 |
| 07.08.2024 | 973,40 | 982,40 | 968,60 | 977,40 | 1,14% | 416.339,00 |
| 06.08.2024 | 995,40 | 1.002,00 | 960,60 | 966,40 | -2,23% | 751.283,00 |
| 05.08.2024 | 973,80 | 989,60 | 959,00 | 988,40 | -1,41% | 856.593,00 |
| 02.08.2024 | 1.022,00 | 1.027,00 | 997,00 | 1.002,50 | -3,09% | 719.202,00 |
| 01.08.2024 | 1.036,50 | 1.042,00 | 1.027,50 | 1.034,50 | -0,29% | 433.832,00 |
| 31.07.2024 | 1.036,50 | 1.045,00 | 1.029,50 | 1.037,50 | 0,53% | 493.356,00 |
| 30.07.2024 | 1.023,00 | 1.034,50 | 1.021,50 | 1.032,00 | 1,18% | 310.648,00 |
| 29.07.2024 | 1.031,50 | 1.035,50 | 1.016,00 | 1.020,00 | -1,26% | 622.370,00 |
| 26.07.2024 | 1.015,00 | 1.034,50 | 1.014,00 | 1.033,00 | 1,82% | 529.732,00 |
| 25.07.2024 | 1.013,00 | 1.026,00 | 998,80 | 1.014,50 | -0,54% | 886.031,00 |
| 24.07.2024 | 1.016,50 | 1.026,00 | 1.010,50 | 1.020,00 | 0,00% | 783.438,00 |
| 23.07.2024 | 1.011,50 | 1.030,50 | 1.006,00 | 1.020,00 | 0,84% | 946.204,00 |
| 22.07.2024 | 1.049,50 | 1.060,00 | 1.010,00 | 1.011,50 | -5,16% | 1.548.672,00 |
| 19.07.2024 | 1.120,00 | 1.130,00 | 1.035,00 | 1.066,50 | -8,26% | 3.141.786,00 |
| 18.07.2024 | 1.171,00 | 1.173,50 | 1.152,00 | 1.162,50 | -0,30% | 504.042,00 |
| 17.07.2024 | 1.169,00 | 1.170,00 | 1.150,00 | 1.166,00 | -0,34% | 438.295,00 |
| 16.07.2024 | 1.161,50 | 1.171,50 | 1.151,50 | 1.170,00 | 0,47% | 363.913,00 |
| 15.07.2024 | 1.165,00 | 1.168,50 | 1.159,00 | 1.164,50 | 0,00% | 319.378,00 |
| 12.07.2024 | 1.151,50 | 1.166,50 | 1.150,50 | 1.164,50 | 1,22% | 365.021,00 |
| 11.07.2024 | 1.148,00 | 1.156,00 | 1.140,00 | 1.150,50 | 0,92% | 380.490,00 |
| 10.07.2024 | 1.125,50 | 1.143,50 | 1.121,50 | 1.140,00 | 1,97% | 406.407,00 |
| 09.07.2024 | 1.110,00 | 1.131,50 | 1.106,00 | 1.118,00 | 0,72% | 270.415,00 |