564,050SEK
0,80%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 560,66 | 564,28 | 559,22 | 563,23 | 0,65% | - |
| 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 |
| 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 |