601,474SEK
-0,35%
Echtzeit-Aktienkurs EVOLUTION AB (PU) SK-,003
Bid:
Ask:
Aktienkurse zur EVOLUTION AB (PU) SK-,003 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2026 | 589,05 | 591,55 | 583,47 | 589,62 | 0,28% | - |
| 27.01.2026 | 590,80 | 594,40 | 587,80 | 588,00 | -0,47% | 656.525,00 |
| 26.01.2026 | 590,40 | 593,60 | 587,80 | 590,80 | 0,07% | 498.598,00 |
| 23.01.2026 | 588,20 | 596,00 | 587,00 | 590,40 | 0,07% | 438.601,00 |
| 22.01.2026 | 594,80 | 595,80 | 585,20 | 590,00 | 0,72% | 901.643,00 |
| 21.01.2026 | 588,20 | 595,60 | 583,80 | 585,80 | -1,18% | 514.288,00 |
| 20.01.2026 | 589,40 | 598,00 | 586,00 | 592,80 | 0,44% | 393.369,00 |
| 19.01.2026 | 595,00 | 595,00 | 586,60 | 590,20 | -1,73% | 455.439,00 |
| 16.01.2026 | 603,00 | 604,40 | 591,00 | 600,60 | -0,79% | 810.618,00 |
| 15.01.2026 | 585,20 | 605,80 | 581,20 | 605,40 | 2,47% | 830.474,00 |
| 14.01.2026 | 599,20 | 602,80 | 585,20 | 590,80 | -3,37% | 1.155.221,00 |
| 13.01.2026 | 620,40 | 624,00 | 611,00 | 611,40 | -1,45% | 408.484,00 |
| 12.01.2026 | 620,20 | 624,00 | 615,60 | 620,40 | 0,06% | 422.006,00 |
| 09.01.2026 | 616,00 | 627,00 | 616,00 | 620,00 | 0,88% | 527.011,00 |
| 08.01.2026 | 617,00 | 618,00 | 603,80 | 614,60 | -0,87% | 623.408,00 |
| 07.01.2026 | 617,20 | 623,00 | 605,60 | 620,00 | -0,83% | 1.373.907,00 |
| 06.01.2026 | 622,59 | 625,92 | 620,98 | 625,18 | 1,19% | - |
| 05.01.2026 | 623,00 | 625,80 | 613,60 | 617,80 | -1,03% | 320.582,00 |
| 02.01.2026 | 631,00 | 637,40 | 622,00 | 624,20 | -0,89% | 433.736,00 |
| 30.12.2025 | 625,60 | 631,60 | 624,00 | 629,80 | 0,48% | 362.264,00 |
| 29.12.2025 | 621,00 | 634,20 | 620,20 | 626,80 | 0,90% | 505.621,00 |
| 23.12.2025 | 622,20 | 626,60 | 619,40 | 621,20 | -0,10% | 343.547,00 |
| 22.12.2025 | 624,80 | 625,80 | 617,60 | 621,80 | -0,48% | 317.173,00 |
| 19.12.2025 | 624,00 | 628,80 | 620,60 | 624,80 | 0,13% | 1.266.337,00 |
| 18.12.2025 | 618,00 | 625,80 | 613,60 | 624,00 | -1,73% | 811.437,00 |
| 17.12.2025 | 636,00 | 637,80 | 632,60 | 635,00 | -0,25% | 488.238,00 |
| 16.12.2025 | 634,20 | 638,00 | 628,80 | 636,60 | 0,35% | 439.729,00 |
| 15.12.2025 | 630,00 | 638,00 | 630,00 | 634,40 | 0,86% | 470.521,00 |
| 12.12.2025 | 628,60 | 638,40 | 625,60 | 629,00 | 0,51% | 452.167,00 |
| 11.12.2025 | 615,00 | 629,60 | 611,40 | 625,80 | -0,41% | 524.215,00 |
| 10.12.2025 | 635,80 | 636,40 | 628,40 | 628,40 | -1,41% | 424.353,00 |
| 09.12.2025 | 629,00 | 637,40 | 627,40 | 637,40 | 1,17% | 335.527,00 |
| 08.12.2025 | 620,60 | 630,00 | 614,80 | 630,00 | 1,22% | 769.349,00 |
| 05.12.2025 | 621,80 | 632,60 | 621,40 | 622,40 | 0,10% | 457.572,00 |
| 04.12.2025 | 631,20 | 635,00 | 621,80 | 621,80 | -1,83% | 538.593,00 |
| 03.12.2025 | 641,20 | 641,80 | 629,60 | 633,40 | -1,22% | 420.561,00 |
| 02.12.2025 | 646,40 | 646,40 | 637,60 | 641,20 | -1,87% | 388.980,00 |
| 01.12.2025 | 645,00 | 653,40 | 641,60 | 653,40 | 1,27% | 307.518,00 |
| 28.11.2025 | 652,00 | 655,80 | 645,00 | 645,20 | -0,74% | 349.744,00 |
| 27.11.2025 | 639,40 | 657,20 | 639,40 | 650,00 | 1,56% | 488.832,00 |
| 26.11.2025 | 640,60 | 644,00 | 632,40 | 640,00 | 0,19% | 479.402,00 |
| 25.11.2025 | 618,60 | 638,80 | 616,80 | 638,80 | 0,13% | 865.060,00 |
| 24.11.2025 | 636,40 | 638,00 | 629,80 | 638,00 | 0,95% | 1.553.703,00 |
| 21.11.2025 | 618,60 | 633,40 | 617,20 | 632,00 | 1,15% | 661.696,00 |
| 20.11.2025 | 631,20 | 631,40 | 622,80 | 624,80 | -0,70% | 500.222,00 |
| 19.11.2025 | 616,80 | 634,60 | 616,40 | 629,20 | 1,94% | 582.695,00 |
| 18.11.2025 | 616,40 | 624,20 | 615,40 | 617,20 | -0,87% | 611.806,00 |
| 17.11.2025 | 633,80 | 635,60 | 622,60 | 622,60 | -1,77% | 415.269,00 |
| 14.11.2025 | 638,80 | 639,00 | 630,00 | 633,80 | -1,25% | 403.734,00 |
| 13.11.2025 | 650,80 | 653,20 | 641,80 | 641,80 | -1,35% | 389.553,00 |