1.268,964SEK
0,55%
Echtzeit-Aktienkurs Evolution Gaming Group AB
Bid:
Ask:
Aktienkurse zur Evolution Gaming Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1.266,26 | 1.279,74 | 1.251,47 | 1.269,33 | 0,58% | - |
| 24.04.2024 | 1.350,00 | 1.350,00 | 1.244,00 | 1.262,00 | -5,36% | 1.259.445,00 |
| 23.04.2024 | 1.295,00 | 1.333,50 | 1.295,00 | 1.333,50 | 2,97% | 422.439,00 |
| 22.04.2024 | 1.294,50 | 1.302,00 | 1.284,00 | 1.295,00 | 1,09% | 249.673,00 |
| 19.04.2024 | 1.283,00 | 1.287,00 | 1.271,00 | 1.281,00 | -1,12% | 410.763,00 |
| 18.04.2024 | 1.298,00 | 1.300,50 | 1.279,50 | 1.295,50 | -0,65% | 349.989,00 |
| 17.04.2024 | 1.297,50 | 1.319,50 | 1.286,00 | 1.304,00 | 0,00% | 283.013,00 |
| 16.04.2024 | 1.300,50 | 1.304,50 | 1.286,00 | 1.304,00 | -0,95% | 272.149,00 |
| 15.04.2024 | 1.304,50 | 1.331,50 | 1.294,00 | 1.316,50 | 1,46% | 352.416,00 |
| 12.04.2024 | 1.310,00 | 1.316,50 | 1.293,00 | 1.297,50 | -0,08% | 246.000,00 |
| 11.04.2024 | 1.291,00 | 1.300,00 | 1.280,00 | 1.298,50 | 0,27% | 261.927,00 |
| 10.04.2024 | 1.301,50 | 1.322,50 | 1.287,50 | 1.295,00 | 0,12% | 346.528,00 |
| 09.04.2024 | 1.304,00 | 1.309,00 | 1.289,50 | 1.293,50 | -0,88% | 225.793,00 |
| 08.04.2024 | 1.294,50 | 1.306,00 | 1.288,00 | 1.305,00 | 0,81% | 222.545,00 |
| 05.04.2024 | 1.288,50 | 1.296,50 | 1.279,50 | 1.294,50 | -0,42% | 285.559,00 |
| 04.04.2024 | 1.296,00 | 1.305,00 | 1.296,00 | 1.300,00 | -0,23% | 159.298,00 |
| 03.04.2024 | 1.292,00 | 1.303,00 | 1.275,00 | 1.303,00 | 0,89% | 338.977,00 |
| 02.04.2024 | 1.350,00 | 1.357,00 | 1.285,00 | 1.291,50 | -2,94% | 486.743,00 |
| 28.03.2024 | 1.304,20 | 1.341,60 | 1.303,60 | 1.330,60 | 2,24% | 372.942,00 |
| 27.03.2024 | 1.308,00 | 1.332,60 | 1.298,20 | 1.301,40 | -0,66% | 547.820,00 |
| 26.03.2024 | 1.290,00 | 1.315,80 | 1.275,40 | 1.310,00 | 1,79% | 705.756,00 |
| 25.03.2024 | 1.265,20 | 1.305,80 | 1.263,40 | 1.287,00 | 3,31% | 890.067,00 |
| 22.03.2024 | 1.374,60 | 1.379,60 | 1.234,40 | 1.245,80 | -9,37% | 1.891.961,00 |
| 21.03.2024 | 1.371,60 | 1.381,60 | 1.365,80 | 1.374,60 | 1,18% | 528.627,00 |
| 20.03.2024 | 1.369,80 | 1.374,80 | 1.358,40 | 1.358,60 | -1,24% | 362.082,00 |
| 19.03.2024 | 1.362,40 | 1.379,00 | 1.356,80 | 1.375,60 | 0,73% | 314.131,00 |
| 18.03.2024 | 1.370,40 | 1.375,60 | 1.356,00 | 1.365,60 | -0,35% | 372.800,00 |
| 15.03.2024 | 1.375,80 | 1.385,20 | 1.370,40 | 1.370,40 | -0,06% | 620.814,00 |
| 14.03.2024 | 1.374,40 | 1.386,20 | 1.370,40 | 1.371,20 | 0,19% | 357.606,00 |
| 13.03.2024 | 1.370,00 | 1.378,60 | 1.361,40 | 1.368,60 | -0,03% | 469.738,00 |
| 12.03.2024 | 1.327,00 | 1.373,20 | 1.326,60 | 1.369,00 | 4,31% | 559.123,00 |
| 11.03.2024 | 1.313,80 | 1.319,80 | 1.305,80 | 1.312,40 | -0,21% | 273.633,00 |
| 08.03.2024 | 1.310,40 | 1.322,40 | 1.297,40 | 1.315,20 | 0,80% | 334.254,00 |
| 07.03.2024 | 1.312,80 | 1.315,00 | 1.297,00 | 1.304,80 | -1,39% | 496.795,00 |
| 06.03.2024 | 1.319,60 | 1.326,60 | 1.311,80 | 1.323,20 | 0,27% | 359.428,00 |
| 05.03.2024 | 1.327,00 | 1.333,20 | 1.316,20 | 1.319,60 | -1,14% | 384.790,00 |
| 04.03.2024 | 1.340,80 | 1.341,20 | 1.320,80 | 1.334,80 | -0,45% | 320.656,00 |
| 01.03.2024 | 1.343,00 | 1.358,60 | 1.340,80 | 1.340,80 | -0,04% | 316.918,00 |
| 29.02.2024 | 1.345,80 | 1.351,80 | 1.340,20 | 1.341,40 | -0,21% | 450.925,00 |
| 28.02.2024 | 1.354,40 | 1.365,60 | 1.344,00 | 1.344,20 | -1,07% | 363.684,00 |
| 27.02.2024 | 1.359,00 | 1.363,20 | 1.341,00 | 1.358,80 | 0,06% | 522.034,00 |
| 26.02.2024 | 1.355,00 | 1.361,60 | 1.350,00 | 1.358,00 | 0,19% | 273.355,00 |
| 23.02.2024 | 1.347,00 | 1.355,60 | 1.344,40 | 1.355,40 | 0,55% | 360.684,00 |
| 22.02.2024 | 1.344,00 | 1.352,40 | 1.326,60 | 1.348,00 | 0,72% | 545.109,00 |
| 21.02.2024 | 1.346,40 | 1.346,40 | 1.314,60 | 1.338,40 | -0,86% | 576.624,00 |
| 20.02.2024 | 1.338,40 | 1.368,00 | 1.332,80 | 1.350,00 | 3,78% | 657.013,00 |
| 19.02.2024 | 1.306,20 | 1.308,60 | 1.295,40 | 1.300,80 | -0,82% | 250.166,00 |
| 16.02.2024 | 1.316,60 | 1.321,80 | 1.309,60 | 1.311,60 | 0,35% | 444.932,00 |
| 15.02.2024 | 1.319,60 | 1.320,20 | 1.300,60 | 1.307,00 | -0,32% | 339.680,00 |
| 14.02.2024 | 1.299,60 | 1.313,20 | 1.291,80 | 1.311,20 | 1,09% | 337.114,00 |
| 13.02.2024 | 1.308,60 | 1.316,20 | 1.282,20 | 1.297,00 | -0,89% | 474.504,00 |
| 12.02.2024 | 1.315,00 | 1.320,20 | 1.307,20 | 1.308,60 | -0,18% | 304.375,00 |
| 09.02.2024 | 1.290,00 | 1.319,40 | 1.288,60 | 1.311,00 | 1,91% | 514.063,00 |
| 08.02.2024 | 1.278,20 | 1.290,00 | 1.276,80 | 1.286,40 | 0,67% | 291.862,00 |
| 07.02.2024 | 1.285,40 | 1.290,40 | 1.271,80 | 1.277,80 | -0,59% | 328.725,00 |
| 06.02.2024 | 1.297,20 | 1.302,80 | 1.284,40 | 1.285,40 | 0,09% | 284.317,00 |
| 05.02.2024 | 1.275,20 | 1.287,00 | 1.265,00 | 1.284,20 | 0,94% | 388.524,00 |
| 02.02.2024 | 1.305,00 | 1.305,00 | 1.272,20 | 1.272,20 | -1,93% | 533.823,00 |
| 01.02.2024 | 1.220,00 | 1.309,00 | 1.216,60 | 1.297,20 | 6,07% | 1.480.226,00 |
| 31.01.2024 | 1.221,20 | 1.228,20 | 1.214,80 | 1.223,00 | 0,15% | 639.281,00 |
| 30.01.2024 | 1.227,60 | 1.234,60 | 1.219,80 | 1.221,20 | -0,10% | 393.309,00 |
| 29.01.2024 | 1.216,20 | 1.223,80 | 1.211,40 | 1.222,40 | 0,11% | 409.078,00 |
| 26.01.2024 | 1.217,80 | 1.225,60 | 1.211,40 | 1.221,00 | 0,26% | 433.320,00 |
| 25.01.2024 | 1.230,00 | 1.230,00 | 1.187,00 | 1.217,80 | -0,99% | 766.918,00 |
| 24.01.2024 | 1.236,20 | 1.237,40 | 1.222,20 | 1.230,00 | -0,10% | 343.760,00 |
| 23.01.2024 | 1.214,00 | 1.234,00 | 1.214,00 | 1.231,20 | 1,52% | 515.775,00 |
| 22.01.2024 | 1.208,20 | 1.215,40 | 1.198,80 | 1.212,80 | 1,69% | 594.060,00 |
| 19.01.2024 | 1.217,40 | 1.217,60 | 1.192,40 | 1.192,60 | -1,01% | 744.002,00 |
| 18.01.2024 | 1.171,60 | 1.211,80 | 1.168,60 | 1.204,80 | 3,86% | 1.123.678,00 |
| 17.01.2024 | 1.149,20 | 1.162,60 | 1.134,20 | 1.160,00 | 0,54% | 698.566,00 |
| 16.01.2024 | 1.151,60 | 1.155,80 | 1.142,00 | 1.153,80 | -0,02% | 730.735,00 |
| 15.01.2024 | 1.144,00 | 1.161,60 | 1.140,40 | 1.154,00 | 1,23% | 585.821,00 |
| 12.01.2024 | 1.170,00 | 1.180,00 | 1.135,20 | 1.140,00 | -1,91% | 1.088.854,00 |
| 11.01.2024 | 1.177,20 | 1.182,20 | 1.161,20 | 1.162,20 | -0,67% | 513.776,00 |
| 10.01.2024 | 1.179,60 | 1.182,80 | 1.161,20 | 1.170,00 | -0,43% | 567.886,00 |
| 09.01.2024 | 1.177,00 | 1.185,00 | 1.164,40 | 1.175,00 | 0,10% | 363.101,00 |
| 08.01.2024 | 1.167,40 | 1.174,20 | 1.144,80 | 1.173,80 | 1,47% | 570.323,00 |
| 05.01.2024 | 1.179,00 | 1.180,20 | 1.156,80 | 1.156,80 | -2,17% | 459.705,00 |
| 04.01.2024 | 1.197,40 | 1.203,80 | 1.169,20 | 1.182,40 | -1,38% | 461.038,00 |
| 03.01.2024 | 1.202,20 | 1.208,00 | 1.187,60 | 1.199,00 | -0,53% | 389.060,00 |
| 02.01.2024 | 1.208,00 | 1.223,40 | 1.203,20 | 1.205,40 | 0,27% | 369.484,00 |
| 29.12.2023 | 1.205,00 | 1.211,60 | 1.202,20 | 1.202,20 | 0,13% | 358.879,00 |
| 28.12.2023 | 1.205,00 | 1.208,00 | 1.199,00 | 1.200,60 | 0,08% | 307.056,00 |
| 27.12.2023 | 1.194,00 | 1.204,20 | 1.193,20 | 1.199,60 | 0,47% | 419.733,00 |
| 22.12.2023 | 1.186,00 | 1.198,40 | 1.169,80 | 1.194,00 | -0,38% | 574.993,00 |
| 21.12.2023 | 1.200,20 | 1.202,40 | 1.192,80 | 1.198,60 | -0,61% | 520.876,00 |
| 20.12.2023 | 1.202,00 | 1.210,80 | 1.199,40 | 1.206,00 | 0,33% | 697.992,00 |
| 19.12.2023 | 1.190,00 | 1.204,60 | 1.189,60 | 1.202,00 | 1,37% | 489.275,00 |
| 18.12.2023 | 1.180,80 | 1.187,60 | 1.176,00 | 1.185,80 | -0,19% | 506.536,00 |
| 15.12.2023 | 1.184,80 | 1.203,80 | 1.183,80 | 1.188,00 | 0,99% | 1.063.191,00 |
| 14.12.2023 | 1.187,00 | 1.195,00 | 1.167,20 | 1.176,40 | 0,72% | 804.061,00 |
| 13.12.2023 | 1.169,80 | 1.192,20 | 1.168,00 | 1.168,00 | 0,57% | 681.974,00 |
| 12.12.2023 | 1.155,80 | 1.161,80 | 1.142,40 | 1.161,40 | 0,48% | 619.771,00 |
| 11.12.2023 | 1.148,60 | 1.168,60 | 1.147,80 | 1.155,80 | 0,63% | 709.002,00 |
| 08.12.2023 | 1.120,00 | 1.156,60 | 1.118,80 | 1.148,60 | 2,87% | 607.512,00 |
| 07.12.2023 | 1.117,80 | 1.131,20 | 1.102,60 | 1.116,60 | -0,73% | 790.353,00 |
| 06.12.2023 | 1.120,00 | 1.138,00 | 1.115,80 | 1.124,80 | 0,63% | 668.537,00 |
| 05.12.2023 | 1.094,00 | 1.119,80 | 1.094,00 | 1.117,80 | 1,27% | 469.566,00 |
| 04.12.2023 | 1.094,80 | 1.120,40 | 1.092,60 | 1.103,80 | 0,82% | 623.874,00 |
| 01.12.2023 | 1.077,80 | 1.103,00 | 1.073,60 | 1.094,80 | 0,68% | 681.340,00 |