57,770€
-3,20%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 59,68 | 59,68 | 57,64 | 57,68 | -3,35% | 722,00 |
| 30.10.2025 | 59,86 | 59,86 | 59,14 | 59,68 | -0,40% | 197,00 |
| 29.10.2025 | 60,02 | 60,10 | 59,56 | 59,92 | -0,89% | 178,00 |
| 28.10.2025 | 60,80 | 61,00 | 60,46 | 60,46 | -1,34% | 52,00 |
| 27.10.2025 | 61,48 | 61,92 | 61,28 | 61,28 | 0,20% | 541,00 |
| 24.10.2025 | 61,26 | 61,44 | 61,04 | 61,16 | -1,07% | 80,00 |
| 23.10.2025 | 59,30 | 61,90 | 57,00 | 61,82 | -1,12% | 2.399,00 |
| 22.10.2025 | 67,02 | 67,02 | 62,52 | 62,52 | -5,59% | 605,00 |
| 21.10.2025 | 64,88 | 67,00 | 64,88 | 66,22 | 0,27% | 81,00 |
| 20.10.2025 | 66,04 | 66,04 | 66,04 | 66,04 | 2,04% | - |
| 17.10.2025 | 64,70 | 64,72 | 64,70 | 64,72 | -0,89% | 12,00 |
| 16.10.2025 | 65,82 | 65,90 | 65,30 | 65,30 | -0,70% | 31,00 |
| 15.10.2025 | 65,64 | 65,76 | 65,32 | 65,76 | 0,67% | 778,00 |
| 14.10.2025 | 65,52 | 65,52 | 65,02 | 65,32 | -0,76% | 68,00 |
| 13.10.2025 | 65,40 | 65,88 | 64,78 | 65,82 | 2,40% | 189,00 |
| 10.10.2025 | 66,36 | 66,36 | 64,28 | 64,28 | -3,25% | 342,00 |
| 09.10.2025 | 66,62 | 67,44 | 66,44 | 66,44 | -0,36% | 16,00 |
| 08.10.2025 | 67,10 | 67,26 | 66,16 | 66,68 | -0,77% | 155,00 |
| 07.10.2025 | 68,44 | 68,44 | 67,00 | 67,20 | -1,47% | 384,00 |
| 06.10.2025 | 68,50 | 68,50 | 68,00 | 68,20 | 0,86% | 176,00 |
| 03.10.2025 | 67,18 | 68,00 | 66,50 | 67,62 | -0,59% | 274,00 |
| 02.10.2025 | 70,06 | 70,06 | 66,26 | 68,02 | -1,76% | 1.799,00 |
| 01.10.2025 | 69,70 | 69,76 | 69,24 | 69,24 | -2,04% | 290,00 |
| 30.09.2025 | 72,70 | 72,70 | 69,82 | 70,68 | -1,42% | 28,00 |
| 29.09.2025 | 72,00 | 72,50 | 71,70 | 71,70 | -1,32% | 71,00 |
| 26.09.2025 | 73,42 | 73,44 | 72,66 | 72,66 | -1,81% | 150,00 |
| 25.09.2025 | 74,00 | 74,60 | 73,76 | 74,00 | -0,13% | 28,00 |
| 24.09.2025 | 74,22 | 74,30 | 74,10 | 74,10 | -1,46% | 124,00 |
| 23.09.2025 | 74,28 | 75,48 | 74,06 | 75,20 | 1,21% | 1.174,00 |
| 22.09.2025 | 74,54 | 74,66 | 74,30 | 74,30 | -0,21% | 32,00 |
| 19.09.2025 | 73,38 | 74,46 | 73,00 | 74,46 | 1,31% | 1.024,00 |
| 18.09.2025 | 73,00 | 74,02 | 73,00 | 73,50 | -1,76% | 33,00 |
| 17.09.2025 | 74,82 | 74,92 | 74,82 | 74,82 | -0,19% | 15,00 |
| 16.09.2025 | 75,26 | 76,80 | 74,96 | 74,96 | -0,24% | 28,00 |
| 15.09.2025 | 72,84 | 75,34 | 72,84 | 75,14 | 2,59% | 74,00 |
| 12.09.2025 | 72,40 | 73,24 | 72,40 | 73,24 | 0,47% | - |
| 11.09.2025 | 72,82 | 73,10 | 72,76 | 72,90 | 0,00% | 9,00 |
| 10.09.2025 | 72,16 | 72,90 | 72,16 | 72,90 | 0,11% | - |
| 09.09.2025 | 72,00 | 73,46 | 72,00 | 72,82 | 0,58% | 18,00 |
| 08.09.2025 | 72,80 | 72,80 | 72,40 | 72,40 | 1,26% | 6,00 |
| 05.09.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | - |
| 04.09.2025 | 71,68 | 71,68 | 71,00 | 71,00 | -0,06% | 58,00 |
| 03.09.2025 | 71,04 | 71,04 | 71,04 | 71,04 | -0,95% | - |
| 02.09.2025 | 73,36 | 73,36 | 70,20 | 71,72 | -3,37% | 237,00 |
| 01.09.2025 | 74,12 | 74,22 | 74,12 | 74,22 | -1,80% | 97,00 |
| 29.08.2025 | 76,12 | 76,12 | 75,58 | 75,58 | -2,30% | 10,00 |
| 28.08.2025 | 76,64 | 77,36 | 76,64 | 77,36 | 0,81% | 17,00 |
| 27.08.2025 | 76,32 | 76,74 | 76,32 | 76,74 | 0,10% | 25,00 |
| 26.08.2025 | 76,66 | 76,90 | 76,66 | 76,66 | -0,75% | 15,00 |
| 25.08.2025 | 77,02 | 77,32 | 77,02 | 77,24 | 0,63% | 29,00 |
| 22.08.2025 | 75,92 | 76,76 | 75,86 | 76,76 | 0,25% | - |
| 21.08.2025 | 76,75 | 77,04 | 76,23 | 76,57 | 0,80% | - |
| 20.08.2025 | 75,06 | 75,96 | 75,06 | 75,96 | -0,47% | 80,00 |
| 19.08.2025 | 76,00 | 76,58 | 76,00 | 76,32 | 0,71% | 53,00 |
| 18.08.2025 | 74,98 | 76,08 | 73,86 | 75,78 | 2,68% | 1.186,00 |
| 15.08.2025 | 73,28 | 73,80 | 73,28 | 73,80 | 1,10% | - |
| 14.08.2025 | 72,18 | 73,66 | 72,18 | 73,00 | 0,69% | 347,00 |
| 13.08.2025 | 72,00 | 73,92 | 69,84 | 72,50 | -8,76% | 4.474,00 |
| 12.08.2025 | 78,28 | 79,50 | 78,28 | 79,46 | 0,66% | 2.548,00 |
| 11.08.2025 | 78,80 | 78,94 | 78,58 | 78,94 | 1,05% | 426,00 |
| 08.08.2025 | 77,32 | 78,58 | 77,32 | 78,12 | -0,26% | 32,00 |
| 07.08.2025 | 77,00 | 78,40 | 77,00 | 78,32 | 1,32% | 99,00 |
| 06.08.2025 | 77,10 | 77,48 | 77,10 | 77,30 | -0,54% | 11,00 |
| 05.08.2025 | 75,76 | 77,72 | 75,76 | 77,72 | 0,70% | 29,00 |
| 04.08.2025 | 77,20 | 77,42 | 76,90 | 77,18 | -0,08% | 164,00 |
| 01.08.2025 | 77,08 | 77,84 | 76,86 | 77,24 | 0,70% | 602,00 |
| 31.07.2025 | 78,84 | 79,00 | 76,70 | 76,70 | -2,32% | 130,00 |
| 30.07.2025 | 78,80 | 79,14 | 78,34 | 78,52 | -0,23% | 252,00 |
| 29.07.2025 | 78,48 | 79,30 | 78,48 | 78,70 | 0,15% | 87,00 |
| 28.07.2025 | 78,24 | 78,58 | 78,24 | 78,58 | 0,08% | 341,00 |
| 25.07.2025 | 76,16 | 78,52 | 76,16 | 78,52 | 2,61% | 407,00 |
| 24.07.2025 | 76,00 | 77,00 | 76,00 | 76,52 | 0,82% | 44,00 |
| 23.07.2025 | 76,02 | 76,02 | 75,90 | 75,90 | 1,09% | 140,00 |
| 22.07.2025 | 74,46 | 75,12 | 74,42 | 75,08 | 0,64% | 526,00 |
| 21.07.2025 | 73,90 | 75,00 | 73,90 | 74,60 | 0,73% | 384,00 |
| 18.07.2025 | 73,10 | 75,00 | 73,10 | 74,06 | 2,26% | 204,00 |
| 17.07.2025 | 70,06 | 73,50 | 70,06 | 72,42 | 5,94% | 769,00 |
| 16.07.2025 | 68,52 | 68,52 | 68,36 | 68,36 | -1,10% | 207,00 |
| 15.07.2025 | 68,68 | 69,12 | 68,68 | 69,12 | 0,88% | 8,00 |
| 14.07.2025 | 67,34 | 68,52 | 67,28 | 68,52 | -0,87% | 2.133,00 |
| 11.07.2025 | 69,52 | 69,62 | 69,12 | 69,12 | 0,70% | 257,00 |
| 10.07.2025 | 68,40 | 68,86 | 68,40 | 68,64 | 0,26% | 520,00 |
| 09.07.2025 | 67,56 | 68,46 | 67,56 | 68,46 | 1,21% | 3,00 |
| 08.07.2025 | 67,14 | 67,64 | 67,14 | 67,64 | -0,03% | 10,00 |
| 07.07.2025 | 67,06 | 67,82 | 67,06 | 67,66 | 0,42% | 253,00 |
| 04.07.2025 | 68,16 | 68,16 | 67,38 | 67,38 | -0,91% | - |
| 03.07.2025 | 68,38 | 68,76 | 68,00 | 68,00 | -0,44% | 22,00 |
| 02.07.2025 | 68,52 | 68,52 | 68,16 | 68,30 | 0,23% | 20,00 |
| 01.07.2025 | 67,02 | 68,14 | 67,02 | 68,14 | 2,74% | 1.053,00 |
| 30.06.2025 | 67,64 | 67,76 | 66,32 | 66,32 | -0,93% | 90,00 |
| 27.06.2025 | 66,00 | 67,08 | 66,00 | 66,94 | 2,39% | 25,00 |
| 26.06.2025 | 65,58 | 66,34 | 65,38 | 65,38 | -0,18% | 152,00 |
| 25.06.2025 | 65,10 | 65,50 | 65,10 | 65,50 | 1,11% | 319,00 |
| 24.06.2025 | 64,16 | 64,84 | 64,16 | 64,78 | 4,05% | 10.136,00 |
| 23.06.2025 | 63,10 | 63,38 | 62,00 | 62,26 | -0,95% | 481,00 |
| 20.06.2025 | 63,66 | 64,70 | 62,86 | 62,86 | -0,44% | 381,00 |
| 19.06.2025 | 63,96 | 63,96 | 63,14 | 63,14 | -1,87% | - |
| 18.06.2025 | 65,18 | 65,68 | 64,18 | 64,34 | -1,71% | 134,00 |
| 17.06.2025 | 66,38 | 66,40 | 65,46 | 65,46 | -2,15% | 100,00 |
| 16.06.2025 | 61,78 | 66,90 | 61,50 | 66,90 | 8,85% | 248,00 |