67,970€
-2,68%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 68,82 | 69,84 | 68,48 | 69,84 | 1,33% | 1.068,00 |
| 01.04.2025 | 69,10 | 69,10 | 66,50 | 68,92 | 0,17% | 253,00 |
| 31.03.2025 | 69,36 | 69,36 | 68,50 | 68,80 | -1,46% | 162,00 |
| 28.03.2025 | 71,42 | 71,42 | 69,82 | 69,82 | -1,72% | 436,00 |
| 27.03.2025 | 71,52 | 71,52 | 70,94 | 71,04 | -1,39% | 263,00 |
| 26.03.2025 | 73,76 | 73,76 | 72,04 | 72,04 | -2,23% | 178,00 |
| 25.03.2025 | 74,62 | 74,62 | 73,68 | 73,68 | 0,38% | 32,00 |
| 24.03.2025 | 72,18 | 73,40 | 71,86 | 73,40 | 2,51% | 44,00 |
| 21.03.2025 | 71,88 | 72,44 | 71,60 | 71,60 | -0,86% | 45,00 |
| 20.03.2025 | 72,66 | 72,76 | 72,06 | 72,22 | -0,06% | 59,00 |
| 19.03.2025 | 73,42 | 73,42 | 72,26 | 72,26 | -0,33% | 87,00 |
| 18.03.2025 | 74,02 | 74,02 | 72,50 | 72,50 | 0,30% | 67,00 |
| 17.03.2025 | 71,90 | 72,32 | 71,90 | 72,28 | 0,11% | 5,00 |
| 14.03.2025 | 71,92 | 72,20 | 71,92 | 72,20 | 0,64% | 807,00 |
| 13.03.2025 | 72,34 | 72,34 | 71,74 | 71,74 | -1,97% | 51,00 |
| 12.03.2025 | 71,40 | 73,18 | 71,40 | 73,18 | 2,44% | 104,00 |
| 11.03.2025 | 74,06 | 74,06 | 71,44 | 71,44 | -2,83% | 383,00 |
| 10.03.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -0,38% | - |
| 07.03.2025 | 73,70 | 73,80 | 72,80 | 73,80 | 0,03% | 71,00 |
| 06.03.2025 | 75,00 | 75,00 | 73,50 | 73,78 | -1,97% | 43,00 |
| 05.03.2025 | 73,76 | 75,26 | 73,76 | 75,26 | 2,39% | 161,00 |
| 04.03.2025 | 73,50 | 74,18 | 73,50 | 73,50 | -1,24% | 323,00 |
| 03.03.2025 | 73,86 | 75,08 | 73,86 | 74,42 | 0,81% | 189,00 |
| 28.02.2025 | 72,52 | 73,82 | 72,52 | 73,82 | 0,30% | 495,00 |
| 27.02.2025 | 73,36 | 74,44 | 73,36 | 73,60 | -0,92% | 217,00 |
| 26.02.2025 | 74,68 | 74,68 | 74,28 | 74,28 | 1,12% | 62,00 |
| 25.02.2025 | 73,38 | 73,46 | 73,24 | 73,46 | 0,60% | 13,00 |
| 24.02.2025 | 74,62 | 74,62 | 72,68 | 73,02 | -2,09% | 93,00 |
| 21.02.2025 | 75,18 | 75,18 | 74,22 | 74,58 | -0,03% | 309,00 |
| 20.02.2025 | 74,22 | 74,64 | 74,22 | 74,60 | 0,95% | 11,00 |
| 19.02.2025 | 75,70 | 75,70 | 73,40 | 73,90 | -2,12% | 70,00 |
| 18.02.2025 | 75,40 | 75,60 | 75,40 | 75,50 | -0,26% | 141,00 |
| 17.02.2025 | 75,04 | 75,70 | 74,56 | 75,70 | 1,07% | 283,00 |
| 14.02.2025 | 74,54 | 76,00 | 74,54 | 74,90 | 0,24% | 69,00 |
| 13.02.2025 | 71,22 | 74,72 | 71,22 | 74,72 | 5,24% | 29,00 |
| 12.02.2025 | 72,10 | 72,18 | 71,00 | 71,00 | -0,75% | 62,00 |
| 11.02.2025 | 72,32 | 72,32 | 70,80 | 71,54 | -0,58% | 143,00 |
| 10.02.2025 | 70,02 | 71,96 | 70,02 | 71,96 | 2,48% | 407,00 |
| 07.02.2025 | 72,32 | 72,32 | 69,74 | 70,22 | -3,01% | 405,00 |
| 06.02.2025 | 73,04 | 73,64 | 72,40 | 72,40 | -0,69% | 63,00 |
| 05.02.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -2,72% | 300,00 |
| 04.02.2025 | 73,90 | 75,00 | 71,86 | 74,94 | 1,77% | 523,00 |
| 03.02.2025 | 75,08 | 75,08 | 71,96 | 73,64 | -1,94% | 246,00 |
| 31.01.2025 | 72,22 | 75,12 | 72,22 | 75,10 | 4,45% | 185,00 |
| 30.01.2025 | 79,98 | 79,98 | 70,30 | 71,90 | -8,99% | 3.268,00 |
| 29.01.2025 | 76,88 | 79,50 | 76,88 | 79,00 | 3,21% | 433,00 |
| 28.01.2025 | 74,86 | 77,32 | 74,86 | 76,54 | 3,04% | 589,00 |
| 27.01.2025 | 74,44 | 75,70 | 74,24 | 74,28 | 0,32% | 219,00 |
| 24.01.2025 | 73,92 | 75,20 | 73,40 | 74,04 | 2,01% | 150,00 |
| 23.01.2025 | 71,50 | 72,90 | 71,50 | 72,58 | -0,68% | 66,00 |
| 22.01.2025 | 74,36 | 74,36 | 73,00 | 73,08 | -0,30% | 564,00 |
| 21.01.2025 | 73,68 | 74,18 | 73,30 | 73,30 | -0,73% | 98,00 |
| 20.01.2025 | 72,28 | 73,84 | 72,28 | 73,84 | 1,48% | 80,00 |
| 17.01.2025 | 75,58 | 75,58 | 72,76 | 72,76 | -3,73% | 565,00 |
| 16.01.2025 | 75,16 | 75,58 | 75,08 | 75,58 | 0,19% | 131,00 |
| 15.01.2025 | 74,80 | 75,44 | 73,98 | 75,44 | 1,51% | 70,00 |
| 14.01.2025 | 73,82 | 74,42 | 73,64 | 74,32 | 1,64% | 99,00 |
| 13.01.2025 | 74,50 | 75,00 | 72,52 | 73,12 | -0,68% | 658,00 |
| 10.01.2025 | 73,84 | 73,84 | 72,98 | 73,62 | 1,07% | 306,00 |
| 09.01.2025 | 73,26 | 73,26 | 71,98 | 72,84 | -0,98% | 353,00 |
| 08.01.2025 | 76,30 | 76,30 | 73,56 | 73,56 | -3,99% | 37,00 |
| 07.01.2025 | 77,80 | 77,96 | 76,26 | 76,62 | -0,49% | 196,00 |
| 06.01.2025 | 76,32 | 79,22 | 76,32 | 77,00 | 0,18% | 704,00 |
| 03.01.2025 | 76,28 | 76,86 | 75,64 | 76,86 | 0,92% | 104,00 |
| 02.01.2025 | 75,20 | 76,22 | 74,36 | 76,16 | 2,17% | 139,00 |
| 30.12.2024 | 75,00 | 75,00 | 74,20 | 74,54 | 0,38% | 244,00 |
| 27.12.2024 | 74,50 | 74,54 | 73,10 | 74,26 | 0,79% | 2.177,00 |
| 23.12.2024 | 78,52 | 78,52 | 69,84 | 73,68 | -4,56% | 1.471,00 |
| 20.12.2024 | 79,18 | 79,54 | 77,00 | 77,20 | -3,26% | 581,00 |
| 19.12.2024 | 80,06 | 80,06 | 79,22 | 79,80 | -0,27% | 94,00 |
| 18.12.2024 | 80,78 | 81,04 | 79,98 | 80,02 | -0,40% | 53,00 |
| 17.12.2024 | 81,02 | 81,02 | 79,44 | 80,34 | 1,13% | 133,00 |
| 16.12.2024 | 79,06 | 79,66 | 77,92 | 79,44 | 0,28% | 781,00 |
| 13.12.2024 | 80,70 | 81,28 | 79,22 | 79,22 | -1,61% | 135,00 |
| 12.12.2024 | 84,02 | 84,02 | 80,52 | 80,52 | -4,17% | 192,00 |
| 11.12.2024 | 85,32 | 85,32 | 83,76 | 84,02 | -1,45% | 104,00 |
| 10.12.2024 | 84,04 | 85,30 | 84,04 | 85,26 | 0,97% | 52,00 |
| 09.12.2024 | 84,38 | 84,86 | 84,20 | 84,44 | 0,91% | 125,00 |
| 06.12.2024 | 82,78 | 85,10 | 82,78 | 83,68 | 1,09% | 103,00 |
| 05.12.2024 | 82,06 | 84,50 | 82,06 | 82,78 | 0,93% | 22,00 |
| 04.12.2024 | 81,28 | 82,44 | 81,28 | 82,02 | 0,56% | 163,00 |
| 03.12.2024 | 82,70 | 83,08 | 81,56 | 81,56 | -0,71% | 288,00 |
| 02.12.2024 | 83,02 | 83,10 | 80,20 | 82,14 | -0,73% | 146,00 |
| 29.11.2024 | 84,58 | 84,58 | 82,16 | 82,74 | -2,41% | 564,00 |
| 28.11.2024 | 86,22 | 86,22 | 84,78 | 84,78 | -1,00% | 5,00 |
| 27.11.2024 | 86,12 | 86,12 | 85,40 | 85,64 | 0,66% | 44,00 |
| 26.11.2024 | 85,74 | 86,34 | 85,08 | 85,08 | -1,46% | 5,00 |
| 25.11.2024 | 86,36 | 86,36 | 85,38 | 86,34 | 1,08% | 58,00 |
| 22.11.2024 | 83,86 | 85,42 | 83,86 | 85,42 | 1,21% | 520,00 |
| 21.11.2024 | 83,98 | 84,64 | 83,50 | 84,40 | -0,28% | - |
| 20.11.2024 | 85,02 | 85,02 | 84,32 | 84,64 | 0,26% | 3,00 |
| 19.11.2024 | 84,74 | 86,08 | 84,28 | 84,42 | -0,82% | 37,00 |
| 18.11.2024 | 86,86 | 86,86 | 84,38 | 85,12 | -1,32% | 44,00 |
| 15.11.2024 | 87,32 | 87,32 | 85,78 | 86,26 | -0,14% | 10,00 |
| 14.11.2024 | 83,92 | 86,38 | 83,54 | 86,38 | 1,62% | 50,00 |
| 13.11.2024 | 83,50 | 85,00 | 83,50 | 85,00 | 1,80% | - |
| 12.11.2024 | 84,70 | 84,70 | 83,50 | 83,50 | -1,30% | 15,00 |
| 11.11.2024 | 84,74 | 84,86 | 83,96 | 84,60 | 0,79% | 159,00 |
| 08.11.2024 | 85,68 | 85,72 | 83,94 | 83,94 | -1,96% | 16,00 |
| 07.11.2024 | 84,58 | 85,84 | 84,12 | 85,62 | 1,83% | 42,00 |