654,224SEK
0,37%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 654,30 | 655,07 | 653,66 | 654,24 | 0,37% | - |
| 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% | 688.303,00 |
| 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 |
| 13.03.2025 | 795,00 | 800,00 | 787,00 | 793,60 | -0,87% | 639.815,00 |
| 12.03.2025 | 783,20 | 806,20 | 782,40 | 800,60 | 2,48% | 694.523,00 |
| 11.03.2025 | 807,20 | 808,00 | 779,60 | 781,20 | -3,41% | 1.197.814,00 |
| 10.03.2025 | 800,00 | 815,00 | 795,20 | 808,80 | 0,85% | 741.739,00 |
| 07.03.2025 | 805,00 | 809,80 | 797,20 | 802,00 | -0,82% | 900.633,00 |
| 06.03.2025 | 818,20 | 821,40 | 801,80 | 808,60 | -1,03% | 914.078,00 |
| 05.03.2025 | 823,60 | 833,80 | 815,40 | 817,00 | 0,29% | 740.688,00 |
| 04.03.2025 | 821,00 | 827,20 | 814,60 | 814,60 | -1,83% | 842.631,00 |
| 03.03.2025 | 823,80 | 837,40 | 823,40 | 829,80 | 0,83% | 794.991,00 |
| 28.02.2025 | 816,60 | 826,00 | 811,80 | 823,00 | -0,05% | 1.034.266,00 |
| 27.02.2025 | 829,00 | 834,00 | 818,00 | 823,40 | -0,94% | 510.761,00 |
| 26.02.2025 | 825,60 | 839,00 | 824,00 | 831,20 | 0,80% | 769.410,00 |
| 25.02.2025 | 811,20 | 830,80 | 810,60 | 824,60 | 1,08% | 595.643,00 |
| 24.02.2025 | 823,00 | 826,00 | 809,80 | 815,80 | -0,83% | 709.290,00 |
| 21.02.2025 | 834,40 | 836,20 | 820,80 | 822,60 | -1,34% | 788.913,00 |
| 20.02.2025 | 830,00 | 837,40 | 827,00 | 833,80 | 0,77% | 600.671,00 |
| 19.02.2025 | 832,00 | 845,40 | 822,00 | 827,40 | -1,90% | 748.968,00 |
| 18.02.2025 | 850,80 | 863,00 | 840,80 | 843,40 | -0,64% | 562.923,00 |
| 17.02.2025 | 837,20 | 849,40 | 835,00 | 848,80 | 0,90% | 703.765,00 |
| 14.02.2025 | 842,80 | 855,40 | 840,00 | 841,20 | -0,02% | 683.258,00 |
| 13.02.2025 | 815,00 | 844,20 | 814,00 | 841,40 | 4,39% | 1.102.145,00 |
| 12.02.2025 | 804,80 | 812,80 | 801,60 | 806,00 | 0,72% | 526.051,00 |
| 11.02.2025 | 807,00 | 808,60 | 792,00 | 800,20 | -0,72% | 789.704,00 |
| 10.02.2025 | 792,00 | 819,40 | 790,60 | 806,00 | 2,18% | 1.179.416,00 |
| 07.02.2025 | 820,00 | 820,00 | 787,40 | 788,80 | -3,83% | 1.768.291,00 |
| 06.02.2025 | 834,40 | 836,60 | 818,80 | 820,20 | -1,11% | 758.865,00 |
| 05.02.2025 | 843,00 | 843,00 | 827,20 | 829,40 | -1,50% | 643.476,00 |
| 04.02.2025 | 835,60 | 847,20 | 820,20 | 842,00 | 0,79% | 677.572,00 |
| 03.02.2025 | 842,80 | 849,00 | 826,60 | 835,40 | -2,13% | 774.871,00 |
| 31.01.2025 | 831,00 | 864,80 | 826,40 | 853,60 | 3,57% | 1.464.140,00 |
| 30.01.2025 | 818,80 | 836,80 | 806,00 | 824,20 | -6,34% | 2.939.997,00 |
| 29.01.2025 | 883,00 | 891,60 | 878,20 | 880,00 | -0,41% | 607.762,00 |
| 28.01.2025 | 864,20 | 888,20 | 864,20 | 883,60 | 2,27% | 470.329,00 |
| 27.01.2025 | 850,60 | 866,00 | 850,40 | 864,00 | 1,77% | 537.027,00 |
| 24.01.2025 | 840,00 | 862,80 | 839,00 | 849,00 | 1,99% | 627.800,00 |
| 23.01.2025 | 825,00 | 837,20 | 807,80 | 832,40 | -0,83% | 1.062.733,00 |
| 22.01.2025 | 842,00 | 847,40 | 836,20 | 839,40 | -0,17% | 761.655,00 |
| 21.01.2025 | 843,60 | 849,60 | 839,40 | 840,80 | -0,26% | 374.447,00 |
| 20.01.2025 | 840,20 | 847,00 | 834,20 | 843,00 | 1,25% | 572.159,00 |
| 17.01.2025 | 850,00 | 854,20 | 832,60 | 832,60 | -4,82% | 1.452.306,00 |
| 16.01.2025 | 868,00 | 874,80 | 862,00 | 874,80 | 1,30% | 531.675,00 |
| 15.01.2025 | 851,60 | 866,80 | 850,00 | 863,60 | 1,17% | 461.156,00 |
| 14.01.2025 | 847,40 | 859,00 | 846,40 | 853,60 | 1,07% | 521.881,00 |