72,080€
-0,80%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 73,01 | 73,13 | 72,01 | 72,04 | -0,85% | - |
| 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 |
| 13.06.2025 | 61,60 | 61,60 | 61,30 | 61,46 | -0,39% | 40,00 |
| 12.06.2025 | 61,70 | 61,70 | 61,28 | 61,70 | -0,45% | 56,00 |
| 11.06.2025 | 60,76 | 61,98 | 60,42 | 61,98 | 2,82% | 92,00 |
| 10.06.2025 | 60,12 | 60,28 | 59,94 | 60,28 | 0,90% | 88,00 |
| 09.06.2025 | 59,36 | 60,14 | 59,36 | 59,74 | -0,37% | 170,00 |
| 06.06.2025 | 59,42 | 59,98 | 59,40 | 59,96 | 0,54% | 33,00 |
| 05.06.2025 | 59,56 | 59,64 | 59,56 | 59,64 | -0,57% | 10,00 |
| 04.06.2025 | 59,30 | 59,98 | 59,30 | 59,98 | 0,57% | 83,00 |
| 03.06.2025 | 59,80 | 59,80 | 58,82 | 59,64 | 0,13% | 67,00 |
| 02.06.2025 | 60,42 | 60,42 | 59,54 | 59,56 | -1,59% | 523,00 |
| 30.05.2025 | 60,22 | 60,70 | 60,22 | 60,52 | -0,16% | 12,00 |
| 29.05.2025 | 59,76 | 60,64 | 59,76 | 60,62 | 2,23% | 357,00 |
| 28.05.2025 | 59,58 | 60,28 | 59,20 | 59,30 | -1,46% | 19,00 |
| 27.05.2025 | 59,98 | 60,64 | 59,98 | 60,18 | -0,17% | 40,00 |
| 26.05.2025 | 60,70 | 60,70 | 59,82 | 60,28 | 1,31% | 235,00 |
| 23.05.2025 | 60,10 | 60,24 | 59,08 | 59,50 | -0,20% | 431,00 |
| 22.05.2025 | 60,56 | 60,56 | 59,62 | 59,62 | -1,94% | 9,00 |
| 21.05.2025 | 60,62 | 60,84 | 60,18 | 60,80 | 0,30% | 39,00 |
| 20.05.2025 | 60,12 | 60,72 | 60,12 | 60,62 | 1,54% | 91,00 |
| 19.05.2025 | 60,40 | 60,40 | 59,36 | 59,70 | -1,16% | 243,00 |
| 16.05.2025 | 62,06 | 62,06 | 60,40 | 60,40 | -2,30% | 59,00 |
| 15.05.2025 | 62,02 | 62,02 | 61,32 | 61,82 | -0,93% | 398,00 |
| 14.05.2025 | 60,20 | 62,40 | 60,20 | 62,40 | 3,93% | 296,00 |
| 13.05.2025 | 60,10 | 60,74 | 60,04 | 60,04 | -0,73% | 29,00 |