75,140€
0,05%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 74,17 | 75,75 | 74,17 | 75,06 | -0,05% | - |
| 29.10.2026 | 74,94 | 75,10 | 74,94 | 75,10 | 0,05% | 180,00 |
| 28.10.2026 | 75,06 | 75,06 | 75,06 | 75,06 | 1,38% | - |
| 27.10.2026 | 74,26 | 75,26 | 74,04 | 74,04 | -0,70% | 10,00 |
| 26.10.2026 | 74,00 | 74,56 | 74,00 | 74,56 | -0,19% | 43,00 |
| 23.10.2026 | 70,14 | 74,70 | 70,14 | 74,70 | 3,18% | 15,00 |
| 22.10.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 0,17% | - |
| 21.10.2026 | 72,28 | 72,28 | 72,28 | 72,28 | 0,64% | - |
| 20.10.2026 | 70,66 | 71,82 | 70,66 | 71,82 | 0,59% | 5,00 |
| 19.10.2026 | 71,22 | 71,40 | 71,18 | 71,40 | -0,53% | 85,00 |
| 16.10.2026 | 71,78 | 71,78 | 71,78 | 71,78 | 0,22% | - |
| 15.10.2026 | 71,62 | 71,62 | 71,62 | 71,62 | -0,44% | - |
| 14.10.2026 | 71,60 | 71,94 | 71,60 | 71,94 | 2,27% | 6,00 |
| 13.10.2026 | 70,34 | 70,34 | 70,34 | 70,34 | -2,87% | - |
| 12.10.2026 | 72,42 | 72,42 | 72,42 | 72,42 | -0,39% | 28,00 |
| 09.10.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 0,39% | - |
| 08.10.2026 | 71,64 | 72,42 | 71,64 | 72,42 | 0,30% | 4,00 |
| 07.10.2026 | 72,52 | 72,52 | 72,20 | 72,20 | 0,03% | - |
| 06.10.2026 | 72,44 | 72,44 | 72,18 | 72,18 | -0,30% | 7,00 |
| 05.10.2026 | 70,98 | 72,40 | 70,98 | 72,40 | 3,81% | - |
| 02.10.2026 | 69,74 | 69,74 | 69,74 | 69,74 | 2,17% | - |
| 01.10.2026 | 68,26 | 68,26 | 68,26 | 68,26 | -1,64% | - |
| 30.09.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -1,31% | - |
| 29.09.2026 | 70,02 | 70,32 | 70,02 | 70,32 | 1,65% | 5,00 |
| 28.09.2026 | 69,18 | 69,18 | 69,18 | 69,18 | -6,41% | - |
| 25.09.2026 | 73,92 | 73,92 | 73,30 | 73,92 | -1,83% | 342,00 |
| 24.09.2026 | 75,30 | 75,30 | 75,30 | 75,30 | -1,05% | - |
| 23.09.2026 | 76,66 | 76,66 | 76,10 | 76,10 | -0,73% | 65,00 |
| 22.09.2026 | 76,88 | 76,88 | 76,06 | 76,66 | 0,58% | 60,00 |
| 21.09.2026 | 76,22 | 76,22 | 76,22 | 76,22 | 0,18% | - |
| 18.09.2026 | 79,98 | 79,98 | 76,08 | 76,08 | -5,14% | 205,00 |
| 17.09.2026 | 80,34 | 80,70 | 80,20 | 80,20 | 0,25% | 67,00 |
| 16.09.2026 | 78,92 | 80,00 | 78,92 | 80,00 | 1,39% | 40,00 |
| 15.09.2026 | 78,52 | 78,90 | 78,52 | 78,90 | -0,03% | 40,00 |
| 14.09.2026 | 77,42 | 79,34 | 77,42 | 78,92 | 1,99% | 2.408,00 |
| 11.09.2026 | 76,82 | 77,38 | 76,82 | 77,38 | 0,29% | 105,00 |
| 10.09.2026 | 75,98 | 78,00 | 75,98 | 77,16 | 0,31% | 133,00 |
| 09.09.2026 | 76,30 | 76,92 | 75,30 | 76,92 | 0,08% | 121,00 |
| 08.09.2026 | 77,52 | 77,78 | 76,86 | 76,86 | -0,44% | 125,00 |
| 07.09.2026 | 76,36 | 77,22 | 76,36 | 77,20 | 1,31% | 26,00 |
| 04.09.2026 | 76,62 | 76,62 | 76,20 | 76,20 | 0,00% | 41,00 |
| 03.09.2026 | 74,44 | 76,28 | 74,44 | 76,20 | 2,83% | 53,00 |
| 02.09.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -0,43% | - |
| 01.09.2026 | 74,16 | 74,42 | 74,16 | 74,42 | -0,53% | - |
| 31.08.2026 | 74,72 | 74,84 | 74,72 | 74,82 | -0,66% | 626,00 |
| 28.08.2026 | 74,90 | 75,32 | 74,90 | 75,32 | 0,61% | 31,00 |
| 27.08.2026 | 75,00 | 75,36 | 74,86 | 74,86 | -0,77% | 17,00 |
| 26.08.2026 | 75,84 | 75,84 | 75,26 | 75,44 | -0,08% | 177,00 |
| 25.08.2026 | 74,72 | 75,74 | 74,72 | 75,50 | 0,59% | 213,00 |
| 24.08.2026 | 73,70 | 75,06 | 73,70 | 75,06 | 1,43% | 260,00 |
| 21.08.2026 | 73,00 | 74,00 | 73,00 | 74,00 | 2,83% | 948,00 |
| 20.08.2026 | 71,08 | 72,82 | 71,08 | 71,96 | 2,42% | 54,00 |
| 19.08.2026 | 70,30 | 70,40 | 70,26 | 70,26 | -1,73% | 83,00 |
| 18.08.2026 | 70,32 | 71,50 | 70,32 | 71,50 | -0,06% | 50,00 |
| 17.08.2026 | 68,84 | 72,20 | 68,84 | 71,54 | 4,65% | 1.175,00 |
| 14.08.2026 | 67,57 | 68,97 | 67,39 | 68,36 | 2,12% | - |
| 13.08.2026 | 64,26 | 67,00 | 64,26 | 66,94 | 0,19% | - |
| 12.08.2026 | 67,53 | 67,53 | 66,65 | 66,81 | -1,26% | - |
| 11.08.2026 | 67,55 | 68,10 | 67,20 | 67,66 | 0,48% | - |
| 10.08.2026 | 67,31 | 67,83 | 67,05 | 67,34 | 0,42% | - |
| 07.08.2026 | 66,60 | 67,06 | 66,60 | 67,06 | 0,87% | 5,00 |
| 06.08.2026 | 66,34 | 66,72 | 66,34 | 66,48 | -2,06% | 99,00 |
| 05.08.2026 | 67,72 | 67,90 | 67,72 | 67,88 | 2,82% | 10,00 |
| 04.08.2026 | 66,02 | 66,02 | 66,02 | 66,02 | -0,93% | - |
| 03.08.2026 | 66,74 | 66,74 | 66,64 | 66,64 | -0,04% | 5,00 |
| 31.07.2026 | 67,46 | 67,46 | 66,21 | 66,67 | -0,63% | - |
| 30.07.2026 | 67,56 | 68,29 | 66,82 | 67,09 | -1,15% | - |
| 29.07.2026 | 67,56 | 68,21 | 66,79 | 67,87 | 0,56% | - |
| 28.07.2026 | 66,69 | 67,56 | 66,03 | 67,49 | 0,54% | - |
| 27.07.2026 | 64,00 | 67,41 | 64,00 | 67,13 | 6,72% | - |
| 24.07.2026 | 62,32 | 63,20 | 62,21 | 62,90 | 0,90% | - |
| 23.07.2026 | 62,24 | 63,23 | 61,63 | 62,34 | -0,53% | - |
| 22.07.2026 | 62,14 | 63,15 | 61,41 | 62,67 | 0,48% | - |
| 21.07.2026 | 64,38 | 64,38 | 62,01 | 62,37 | -3,57% | - |
| 20.07.2026 | 62,36 | 64,90 | 62,36 | 64,68 | 6,84% | - |
| 17.07.2026 | 60,54 | 60,54 | 60,54 | 60,54 | -2,79% | 3,00 |
| 16.07.2026 | 63,66 | 63,66 | 62,28 | 62,28 | 0,00% | 10,00 |
| 15.07.2026 | 62,28 | 62,28 | 62,28 | 62,28 | 0,61% | - |
| 14.07.2026 | 62,66 | 62,66 | 61,90 | 61,90 | 0,98% | 3,00 |
| 13.07.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -1,48% | - |
| 10.07.2026 | 61,77 | 62,34 | 61,50 | 62,22 | 1,09% | - |
| 09.07.2026 | 60,50 | 61,76 | 60,50 | 61,55 | 2,63% | - |
| 08.07.2026 | 60,09 | 60,79 | 59,63 | 59,97 | -0,76% | - |
| 07.07.2026 | 59,32 | 61,34 | 59,32 | 60,43 | 1,04% | - |
| 06.07.2026 | 60,17 | 60,55 | 59,40 | 59,81 | -2,56% | - |
| 03.07.2026 | 61,38 | 61,38 | 61,38 | 61,38 | 0,16% | - |
| 02.07.2026 | 60,52 | 61,28 | 60,52 | 61,28 | 3,37% | 200,00 |
| 01.07.2026 | 60,38 | 60,38 | 59,28 | 59,28 | -1,95% | - |
| 30.06.2026 | 61,28 | 61,28 | 60,46 | 60,46 | -0,79% | 7,00 |
| 29.06.2026 | 60,66 | 61,06 | 60,66 | 60,94 | 4,14% | 79,00 |
| 26.06.2026 | 59,04 | 59,04 | 58,52 | 58,52 | -2,76% | 1,00 |
| 25.06.2026 | 60,44 | 60,58 | 60,18 | 60,18 | -3,03% | 204,00 |
| 24.06.2026 | 62,06 | 62,06 | 62,06 | 62,06 | -0,42% | - |
| 23.06.2026 | 62,32 | 62,32 | 62,32 | 62,32 | -1,36% | - |
| 22.06.2026 | 63,44 | 63,44 | 63,18 | 63,18 | 0,77% | 1,00 |
| 19.06.2026 | 62,62 | 62,70 | 62,62 | 62,70 | -0,48% | 10,00 |
| 18.06.2026 | 64,14 | 64,14 | 63,00 | 63,00 | -1,16% | 232,00 |
| 17.06.2026 | 64,88 | 64,88 | 63,74 | 63,74 | -2,95% | 6,00 |
| 16.06.2026 | 65,68 | 65,68 | 65,68 | 65,68 | -3,01% | - |
| 15.06.2026 | 67,40 | 67,72 | 67,40 | 67,72 | 1,50% | 136,00 |