638,656SEK
-2,26%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 651,49 | 651,49 | 638,98 | 643,45 | -1,52% | - |
| 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 |
| 12.11.2025 | 651,60 | 654,20 | 645,80 | 650,60 | -0,03% | 354.275,00 |
| 11.11.2025 | 647,80 | 652,20 | 646,40 | 650,80 | 0,68% | 413.958,00 |
| 10.11.2025 | 645,20 | 647,60 | 640,00 | 646,40 | 1,96% | 441.999,00 |
| 07.11.2025 | 630,00 | 634,00 | 620,40 | 634,00 | 1,08% | 526.891,00 |
| 06.11.2025 | 630,00 | 630,60 | 622,00 | 627,20 | -0,67% | 673.919,00 |
| 05.11.2025 | 628,40 | 634,00 | 623,40 | 631,40 | 0,16% | 639.188,00 |
| 04.11.2025 | 636,00 | 640,00 | 627,40 | 630,40 | -1,78% | 602.406,00 |
| 03.11.2025 | 634,40 | 649,00 | 633,80 | 641,80 | 1,04% | 542.360,00 |
| 31.10.2025 | 649,40 | 649,40 | 635,20 | 635,20 | -2,19% | 414.829,00 |
| 30.10.2025 | 651,00 | 651,80 | 647,20 | 649,40 | -0,28% | 476.981,00 |
| 29.10.2025 | 656,00 | 658,00 | 649,40 | 651,20 | -0,85% | 611.073,00 |
| 28.10.2025 | 672,20 | 673,40 | 656,40 | 656,80 | -2,44% | 709.135,00 |
| 27.10.2025 | 673,00 | 679,20 | 670,00 | 673,20 | -0,09% | 560.691,00 |
| 24.10.2025 | 660,00 | 673,80 | 659,00 | 673,80 | 0,00% | 961.129,00 |
| 23.10.2025 | 638,80 | 677,80 | 633,20 | 673,80 | -7,14% | 3.081.940,00 |
| 22.10.2025 | 728,40 | 730,20 | 717,20 | 725,60 | -0,60% | 673.387,00 |
| 21.10.2025 | 711,60 | 740,00 | 708,40 | 730,00 | 1,56% | 1.176.650,00 |
| 20.10.2025 | 729,00 | 732,20 | 714,60 | 718,80 | -0,99% | 423.266,00 |
| 17.10.2025 | 715,00 | 727,40 | 713,40 | 726,00 | 1,14% | 482.853,00 |
| 16.10.2025 | 720,40 | 728,40 | 717,00 | 717,80 | -0,58% | 334.257,00 |
| 15.10.2025 | 725,00 | 727,60 | 718,20 | 722,00 | 0,17% | 400.825,00 |
| 14.10.2025 | 722,40 | 725,40 | 713,20 | 720,80 | -0,66% | 570.640,00 |
| 13.10.2025 | 714,20 | 725,60 | 711,20 | 725,60 | 1,60% | 422.330,00 |
| 10.10.2025 | 720,00 | 731,00 | 713,20 | 714,20 | -3,25% | 718.751,00 |
| 09.10.2025 | 736,80 | 746,00 | 736,40 | 738,20 | 1,37% | 467.909,00 |
| 08.10.2025 | 731,40 | 732,60 | 723,40 | 728,20 | -0,74% | 543.586,00 |
| 07.10.2025 | 749,20 | 750,00 | 729,20 | 733,60 | -2,08% | 614.267,00 |
| 06.10.2025 | 753,40 | 753,80 | 744,60 | 749,20 | -0,77% | 424.328,00 |
| 03.10.2025 | 736,20 | 755,00 | 731,00 | 755,00 | 0,00% | 743.321,00 |
| 02.10.2025 | 765,40 | 771,20 | 720,40 | 755,00 | -1,36% | 1.444.539,00 |
| 01.10.2025 | 767,00 | 771,40 | 762,20 | 765,40 | -1,03% | 578.694,00 |
| 30.09.2025 | 800,00 | 800,00 | 770,60 | 773,40 | -3,73% | 640.491,00 |
| 29.09.2025 | 803,20 | 804,60 | 794,00 | 803,40 | 0,78% | 407.222,00 |
| 26.09.2025 | 812,60 | 817,80 | 797,20 | 797,20 | -1,85% | 409.070,00 |
| 25.09.2025 | 815,00 | 821,20 | 802,00 | 812,20 | -1,02% | 532.537,00 |
| 24.09.2025 | 825,80 | 826,00 | 816,60 | 820,60 | -0,89% | 245.800,00 |
| 23.09.2025 | 821,00 | 831,00 | 817,80 | 828,00 | 0,63% | 244.422,00 |
| 22.09.2025 | 819,20 | 831,60 | 819,20 | 822,80 | -0,17% | 279.142,00 |
| 19.09.2025 | 810,20 | 825,00 | 802,00 | 824,20 | 1,80% | 1.002.080,00 |
| 18.09.2025 | 803,60 | 816,60 | 803,60 | 809,60 | 1,17% | 526.742,00 |
| 17.09.2025 | 825,00 | 828,00 | 800,20 | 800,20 | -2,51% | 548.095,00 |
| 16.09.2025 | 830,00 | 839,80 | 819,20 | 820,80 | -0,32% | 407.357,00 |
| 15.09.2025 | 805,80 | 831,40 | 804,40 | 823,40 | 3,96% | 564.022,00 |
| 12.09.2025 | 796,40 | 804,60 | 791,20 | 792,00 | -0,20% | 388.845,00 |
| 11.09.2025 | 800,80 | 802,40 | 791,40 | 793,60 | -0,90% | 477.376,00 |
| 10.09.2025 | 797,20 | 802,20 | 793,40 | 800,80 | -0,25% | 398.302,00 |
| 09.09.2025 | 798,00 | 811,20 | 798,00 | 802,80 | 0,75% | 414.957,00 |
| 08.09.2025 | 800,80 | 803,40 | 793,40 | 796,80 | -0,40% | 262.209,00 |
| 05.09.2025 | 785,00 | 800,40 | 783,00 | 800,00 | 2,17% | 464.188,00 |
| 04.09.2025 | 781,60 | 789,40 | 780,40 | 783,00 | -0,33% | 274.552,00 |
| 03.09.2025 | 792,60 | 796,60 | 785,00 | 785,60 | -0,18% | 424.691,00 |
| 02.09.2025 | 805,00 | 805,80 | 771,80 | 787,00 | -2,91% | 981.563,00 |
| 01.09.2025 | 821,20 | 823,60 | 810,40 | 810,60 | -1,15% | 481.653,00 |
| 29.08.2025 | 850,00 | 850,00 | 815,40 | 820,00 | -3,60% | 1.173.976,00 |
| 28.08.2025 | 854,00 | 859,40 | 848,40 | 850,60 | -0,28% | 271.599,00 |
| 27.08.2025 | 852,60 | 854,20 | 846,60 | 853,00 | -0,05% | 325.013,00 |
| 26.08.2025 | 859,00 | 859,40 | 853,40 | 853,40 | -0,81% | 778.463,00 |
| 25.08.2025 | 860,00 | 866,00 | 858,20 | 860,40 | 0,05% | 253.676,00 |
| 22.08.2025 | 851,80 | 861,60 | 847,60 | 860,00 | 0,58% | 291.981,00 |
| 21.08.2025 | 859,00 | 861,80 | 851,80 | 855,00 | -0,60% | 280.697,00 |
| 20.08.2025 | 850,00 | 861,00 | 849,00 | 860,20 | 1,18% | 256.003,00 |
| 19.08.2025 | 849,60 | 854,00 | 846,80 | 850,20 | 0,31% | 446.592,00 |
| 18.08.2025 | 823,80 | 849,00 | 823,60 | 847,60 | 2,94% | 776.756,00 |
| 15.08.2025 | 829,80 | 830,00 | 823,00 | 823,40 | 0,00% | 462.574,00 |
| 14.08.2025 | 810,00 | 825,20 | 809,00 | 823,40 | 1,65% | 759.908,00 |
| 13.08.2025 | 848,00 | 849,60 | 787,00 | 810,00 | -8,52% | 2.785.871,00 |
| 12.08.2025 | 880,60 | 887,60 | 878,20 | 885,40 | 0,66% | 428.941,00 |
| 11.08.2025 | 877,00 | 880,60 | 876,40 | 879,60 | 0,37% | 389.131,00 |
| 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 |