743,442SEK
0,44%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 733,20 | 757,80 | 730,40 | 740,20 | -0,35% | 791.082,00 |
| 02.04.2025 | 744,80 | 748,20 | 732,80 | 742,80 | -0,35% | 531.332,00 |
| 01.04.2025 | 741,00 | 746,40 | 715,20 | 745,40 | -0,08% | 1.061.678,00 |
| 31.03.2025 | 748,40 | 751,40 | 739,20 | 746,00 | -0,69% | 686.155,00 |
| 28.03.2025 | 767,80 | 769,60 | 751,20 | 751,20 | -2,69% | 834.912,00 |
| 27.03.2025 | 775,00 | 777,00 | 767,60 | 772,00 | -0,77% | 455.216,00 |
| 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% | 756.047,00 |
| 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% | 679.439,00 |
| 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% | 635.189,00 |
| 12.03.2025 | 783,20 | 806,20 | 782,40 | 800,60 | 2,48% | 689.735,00 |
| 11.03.2025 | 807,20 | 808,00 | 779,60 | 781,20 | -3,41% | 1.125.051,00 |
| 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% | 874.085,00 |
| 06.03.2025 | 818,20 | 821,40 | 801,80 | 808,60 | -1,03% | 909.622,00 |
| 05.03.2025 | 823,60 | 833,80 | 815,40 | 817,00 | 0,29% | 737.878,00 |
| 04.03.2025 | 821,00 | 827,20 | 814,60 | 814,60 | -1,83% | 833.731,00 |
| 03.03.2025 | 823,80 | 837,40 | 823,40 | 829,80 | 0,83% | 793.407,00 |
| 28.02.2025 | 816,60 | 826,00 | 811,80 | 823,00 | -0,05% | 1.025.631,00 |
| 27.02.2025 | 829,00 | 834,00 | 818,00 | 823,40 | -0,94% | 507.494,00 |
| 26.02.2025 | 825,60 | 839,00 | 824,00 | 831,20 | 0,80% | 768.946,00 |
| 25.02.2025 | 811,20 | 830,80 | 810,60 | 824,60 | 1,08% | 588.291,00 |
| 24.02.2025 | 823,00 | 826,00 | 809,80 | 815,80 | -0,83% | 709.094,00 |
| 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% | 762.414,00 |
| 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% | 2.935.442,00 |
| 29.01.2025 | 883,00 | 891,60 | 878,20 | 880,00 | -0,41% | 608.092,00 |
| 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% | 535.840,00 |
| 24.01.2025 | 840,00 | 862,80 | 839,00 | 849,00 | 1,99% | 628.307,00 |
| 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% | 1.452.282,00 |
| 16.01.2025 | 868,00 | 874,80 | 862,00 | 874,80 | 1,30% | 531.529,00 |
| 15.01.2025 | 851,60 | 866,80 | 850,00 | 863,60 | 1,17% | 461.051,00 |
| 14.01.2025 | 847,40 | 859,00 | 846,40 | 853,60 | 1,07% | 521.881,00 |
| 13.01.2025 | 840,00 | 847,60 | 833,60 | 844,60 | 0,21% | 432.961,00 |
| 10.01.2025 | 838,00 | 845,40 | 832,20 | 842,80 | 0,50% | 532.922,00 |
| 09.01.2025 | 829,60 | 843,40 | 822,20 | 838,60 | -0,99% | 950.062,00 |
| 08.01.2025 | 871,40 | 883,40 | 844,40 | 847,00 | -3,95% | 1.011.141,00 |
| 07.01.2025 | 900,00 | 900,00 | 872,80 | 881,80 | -2,45% | 1.108.646,00 |
| 06.01.2025 | 882,39 | 908,08 | 881,53 | 903,95 | 3,26% | - |
| 03.01.2025 | 865,00 | 878,60 | 862,80 | 875,40 | 0,76% | 575.519,00 |
| 02.01.2025 | 860,00 | 874,20 | 860,00 | 868,80 | 1,88% | 644.995,00 |
| 30.12.2024 | 853,00 | 858,40 | 845,40 | 852,80 | -0,02% | 901.026,00 |
| 27.12.2024 | 830,00 | 854,80 | 830,00 | 853,00 | 3,72% | 1.129.192,00 |
| 23.12.2024 | 875,00 | 875,00 | 797,40 | 822,40 | -10,14% | 3.404.582,00 |
| 20.12.2024 | 905,20 | 915,60 | 893,40 | 915,20 | 0,44% | 954.491,00 |
| 19.12.2024 | 907,00 | 920,00 | 907,00 | 911,20 | -1,77% | 608.562,00 |
| 18.12.2024 | 920,80 | 929,00 | 919,40 | 927,60 | 0,48% | 673.229,00 |
| 17.12.2024 | 907,20 | 923,20 | 906,20 | 923,20 | 1,07% | 567.007,00 |
| 16.12.2024 | 917,00 | 918,00 | 896,40 | 913,40 | -0,37% | 866.033,00 |
| 13.12.2024 | 932,00 | 936,00 | 916,80 | 916,80 | -1,80% | 523.920,00 |
| 12.12.2024 | 961,00 | 962,80 | 927,60 | 933,60 | -3,37% | 913.344,00 |
| 11.12.2024 | 978,00 | 980,20 | 963,20 | 966,20 | -1,89% | 365.350,00 |
| 10.12.2024 | 981,00 | 992,00 | 974,00 | 984,80 | 0,67% | 463.709,00 |
| 09.12.2024 | 971,40 | 983,60 | 971,20 | 978,20 | 0,70% | 520.240,00 |
| 06.12.2024 | 971,00 | 982,60 | 968,00 | 971,40 | 1,44% | 612.557,00 |
| 05.12.2024 | 951,00 | 981,00 | 951,00 | 957,60 | 0,67% | 673.716,00 |
| 04.12.2024 | 952,20 | 956,20 | 941,80 | 951,20 | 0,32% | 608.741,00 |
| 03.12.2024 | 955,40 | 964,40 | 947,20 | 948,20 | 0,68% | 866.870,00 |
| 02.12.2024 | 946,40 | 951,20 | 924,00 | 941,80 | -1,07% | 1.011.242,00 |
| 29.11.2024 | 975,20 | 976,00 | 944,60 | 952,00 | -2,36% | 895.245,00 |
| 28.11.2024 | 989,80 | 993,20 | 975,00 | 975,00 | -1,20% | 199.994,00 |
| 27.11.2024 | 987,20 | 991,00 | 982,20 | 986,80 | -0,32% | 295.184,00 |
| 26.11.2024 | 987,20 | 1.000,50 | 985,20 | 990,00 | -0,22% | 384.515,00 |
| 25.11.2024 | 984,40 | 995,40 | 983,80 | 992,20 | 0,87% | 1.396.382,00 |
| 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 |