63,120€
-0,97%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 64,30 | 64,30 | 62,75 | 63,06 | -1,07% | - |
| 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 |
| 12.06.2026 | 66,70 | 66,72 | 66,70 | 66,72 | 1,28% | 1,00 |
| 11.06.2026 | 65,64 | 65,88 | 65,64 | 65,88 | 1,04% | 9,00 |
| 10.06.2026 | 64,26 | 65,20 | 64,26 | 65,20 | 2,58% | 135,00 |
| 09.06.2026 | 63,96 | 63,96 | 63,56 | 63,56 | -0,75% | 90,00 |
| 08.06.2026 | 61,98 | 64,04 | 61,98 | 64,04 | -2,05% | 181,00 |
| 05.06.2026 | 65,50 | 65,66 | 65,38 | 65,38 | 0,21% | 74,00 |
| 04.06.2026 | 63,44 | 65,24 | 63,44 | 65,24 | 1,43% | 10,00 |
| 03.06.2026 | 65,02 | 65,02 | 64,32 | 64,32 | -0,53% | 52,00 |
| 02.06.2026 | 63,84 | 64,68 | 63,84 | 64,66 | -0,40% | 238,00 |
| 01.06.2026 | 65,00 | 65,02 | 64,92 | 64,92 | 1,22% | 13,00 |
| 29.05.2026 | 63,20 | 64,18 | 63,20 | 64,14 | 0,98% | 1.397,00 |
| 28.05.2026 | 63,40 | 63,52 | 63,40 | 63,52 | 1,02% | 8,00 |
| 27.05.2026 | 64,26 | 64,34 | 62,88 | 62,88 | -2,63% | 128,00 |
| 26.05.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -0,74% | - |
| 25.05.2026 | 64,86 | 65,10 | 64,86 | 65,06 | 1,18% | 85,00 |
| 22.05.2026 | 64,24 | 64,30 | 64,24 | 64,30 | -1,29% | 30,00 |
| 21.05.2026 | 65,66 | 65,66 | 65,14 | 65,14 | -1,30% | 100,00 |
| 20.05.2026 | 64,72 | 66,06 | 64,72 | 66,00 | 1,07% | 115,00 |
| 19.05.2026 | 63,00 | 68,08 | 63,00 | 65,30 | 9,38% | 604,00 |
| 18.05.2026 | 59,26 | 60,12 | 59,26 | 59,70 | 1,02% | 191,00 |
| 15.05.2026 | 58,72 | 59,10 | 58,72 | 59,10 | -0,14% | 11,00 |
| 14.05.2026 | 58,96 | 59,18 | 58,96 | 59,18 | 1,37% | 2,00 |
| 13.05.2026 | 57,92 | 58,42 | 57,92 | 58,38 | 0,52% | 67,00 |
| 12.05.2026 | 56,36 | 58,08 | 56,36 | 58,08 | 2,80% | 14,00 |
| 11.05.2026 | 58,36 | 58,56 | 56,50 | 56,50 | -3,39% | 122,00 |
| 08.05.2026 | 58,48 | 58,48 | 58,48 | 58,48 | -0,07% | - |
| 07.05.2026 | 58,42 | 58,52 | 58,42 | 58,52 | 0,14% | 43,00 |
| 06.05.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 0,31% | - |
| 05.05.2026 | 59,26 | 59,26 | 58,26 | 58,26 | -2,22% | 35,00 |
| 04.05.2026 | 59,58 | 59,58 | 59,58 | 59,58 | 0,34% | - |
| 30.04.2026 | 58,12 | 59,38 | 58,12 | 59,38 | -0,07% | 62,00 |
| 29.04.2026 | 59,82 | 59,82 | 59,42 | 59,42 | 0,71% | 5,00 |
| 28.04.2026 | 58,58 | 59,10 | 58,58 | 59,00 | 0,41% | 217,00 |
| 27.04.2026 | 59,46 | 59,46 | 58,76 | 58,76 | 1,49% | 475,00 |
| 24.04.2026 | 56,86 | 57,90 | 56,86 | 57,90 | 1,40% | 6,00 |
| 23.04.2026 | 57,18 | 57,18 | 57,06 | 57,10 | -1,65% | 15,00 |
| 22.04.2026 | 58,10 | 58,10 | 56,34 | 58,06 | -1,53% | 141,00 |
| 21.04.2026 | 59,56 | 59,56 | 58,96 | 58,96 | -0,87% | 19,00 |
| 20.04.2026 | 59,78 | 59,78 | 59,48 | 59,48 | -2,07% | 61,00 |
| 17.04.2026 | 59,20 | 60,74 | 59,20 | 60,74 | 3,55% | 3.397,00 |
| 16.04.2026 | 57,84 | 58,66 | 57,84 | 58,66 | 2,02% | 26,00 |
| 15.04.2026 | 55,92 | 57,50 | 55,92 | 57,50 | 2,06% | 165,00 |
| 14.04.2026 | 56,34 | 56,34 | 56,34 | 56,34 | 2,55% | - |
| 13.04.2026 | 55,02 | 55,02 | 54,94 | 54,94 | -0,62% | 135,00 |
| 10.04.2026 | 55,28 | 55,28 | 55,28 | 55,28 | -1,85% | - |
| 09.04.2026 | 56,18 | 56,70 | 55,84 | 56,32 | -3,06% | 188,00 |
| 08.04.2026 | 58,22 | 58,22 | 58,10 | 58,10 | 1,64% | 20,00 |
| 07.04.2026 | 56,34 | 57,44 | 56,34 | 57,16 | 4,73% | 4.435,00 |
| 02.04.2026 | 55,24 | 55,24 | 54,58 | 54,58 | -1,16% | 2,00 |
| 01.04.2026 | 55,06 | 55,22 | 54,88 | 55,22 | 5,14% | 38,00 |
| 31.03.2026 | 52,68 | 52,68 | 52,52 | 52,52 | 1,27% | 500,00 |
| 30.03.2026 | 50,20 | 51,86 | 50,20 | 51,86 | 2,29% | 221,00 |
| 27.03.2026 | 50,96 | 50,96 | 50,62 | 50,70 | -1,48% | 226,00 |
| 26.03.2026 | 50,96 | 51,76 | 50,96 | 51,46 | -2,50% | 176,00 |
| 25.03.2026 | 54,20 | 54,20 | 52,78 | 52,78 | -1,60% | 7,00 |
| 24.03.2026 | 54,06 | 54,06 | 53,64 | 53,64 | -1,94% | - |
| 23.03.2026 | 52,08 | 54,80 | 52,08 | 54,70 | 2,20% | 1.554,00 |
| 20.03.2026 | 54,42 | 54,42 | 53,52 | 53,52 | 0,00% | 425,00 |
| 19.03.2026 | 53,12 | 53,72 | 53,12 | 53,52 | 2,96% | 13,00 |
| 18.03.2026 | 55,54 | 55,54 | 51,98 | 51,98 | -3,45% | 470,00 |
| 17.03.2026 | 53,84 | 53,84 | 53,84 | 53,84 | -1,03% | - |
| 16.03.2026 | 55,26 | 55,26 | 54,40 | 54,40 | -1,09% | 87,00 |
| 13.03.2026 | 55,04 | 55,04 | 55,00 | 55,00 | -1,72% | 22,00 |
| 12.03.2026 | 55,50 | 56,72 | 55,50 | 55,96 | 3,86% | 914,00 |
| 11.03.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -0,77% | - |
| 10.03.2026 | 53,78 | 54,30 | 53,78 | 54,30 | 2,45% | 141,00 |
| 09.03.2026 | 52,92 | 53,50 | 52,50 | 53,00 | -0,19% | 132,00 |
| 06.03.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 1,45% | 1,00 |
| 05.03.2026 | 51,64 | 52,66 | 51,64 | 52,34 | 2,35% | 142,00 |
| 04.03.2026 | 51,14 | 51,14 | 51,14 | 51,14 | 0,91% | 2,00 |
| 03.03.2026 | 50,14 | 50,68 | 50,14 | 50,68 | -0,08% | 40,00 |
| 02.03.2026 | 49,84 | 51,34 | 49,84 | 50,72 | -0,47% | 26,00 |
| 27.02.2026 | 51,18 | 51,56 | 50,96 | 50,96 | -1,81% | 33,00 |
| 26.02.2026 | 50,34 | 51,98 | 50,34 | 51,90 | 2,33% | 33,00 |
| 25.02.2026 | 49,87 | 51,20 | 49,87 | 50,72 | 3,28% | 132,00 |
| 24.02.2026 | 48,72 | 49,11 | 48,60 | 49,11 | 2,27% | 35,00 |
| 23.02.2026 | 49,59 | 49,59 | 48,02 | 48,02 | -3,55% | 17,00 |
| 20.02.2026 | 50,34 | 50,56 | 49,79 | 49,79 | -0,38% | 851,00 |
| 19.02.2026 | 49,98 | 49,98 | 49,98 | 49,98 | -0,91% | 6,00 |
| 18.02.2026 | 49,66 | 50,54 | 49,66 | 50,44 | 1,53% | 1.096,00 |
| 17.02.2026 | 48,35 | 49,68 | 48,35 | 49,68 | 0,98% | 53,00 |
| 16.02.2026 | 49,79 | 49,79 | 49,20 | 49,20 | -0,36% | 80,00 |
| 13.02.2026 | 50,70 | 50,70 | 49,38 | 49,38 | -4,49% | 1.034,00 |
| 12.02.2026 | 51,70 | 52,36 | 51,70 | 51,70 | -2,23% | 125,00 |
| 11.02.2026 | 54,28 | 54,28 | 52,88 | 52,88 | -2,00% | 395,00 |
| 10.02.2026 | 53,18 | 53,96 | 53,18 | 53,96 | 0,56% | 120,00 |
| 09.02.2026 | 53,00 | 53,66 | 52,64 | 53,66 | 2,37% | 230,00 |
| 06.02.2026 | 51,26 | 52,42 | 50,24 | 52,42 | 1,87% | 856,00 |
| 05.02.2026 | 55,52 | 55,52 | 51,20 | 51,46 | -6,78% | 261,00 |
| 04.02.2026 | 53,24 | 55,20 | 53,24 | 55,20 | 2,22% | 69,00 |
| 03.02.2026 | 53,60 | 54,00 | 53,60 | 54,00 | 0,33% | 444,00 |
| 02.02.2026 | 54,52 | 54,52 | 53,34 | 53,82 | -2,15% | 962,00 |
| 30.01.2026 | 55,22 | 55,44 | 55,00 | 55,00 | -0,43% | 176,00 |
| 29.01.2026 | 55,92 | 55,92 | 55,24 | 55,24 | -0,79% | 229,00 |
| 28.01.2026 | 55,67 | 55,95 | 55,17 | 55,68 | -0,32% | - |
| 27.01.2026 | 55,62 | 55,86 | 55,62 | 55,86 | 0,47% | 130,00 |