Deutsche Märkte geschlossen

Evolution AB (publ) (EVO.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
1.128,00+16,00 (+1,44%)
Börsenschluss: 05:29PM CEST
Zeitraum:
01. Juni 2023 - 01. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 20241.111,001.129,501.103,501.128,001.128,001.089.776
30. Mai 20241.122,001.125,501.112,001.112,001.112,00401.259
29. Mai 20241.134,001.135,501.118,001.122,001.122,00556.337
28. Mai 20241.167,001.168,501.142,001.144,001.144,00515.793
27. Mai 20241.168,501.172,001.164,001.166,501.166,50131.913
24. Mai 20241.165,001.170,501.157,001.168,501.168,50332.348
23. Mai 20241.176,001.181,001.164,001.173,001.173,00313.384
22. Mai 20241.190,501.198,001.170,001.175,501.175,50327.073
21. Mai 20241.185,501.185,501.175,001.177,001.177,00198.768
20. Mai 20241.180,001.193,001.177,501.186,001.186,00257.061
17. Mai 20241.183,501.187,001.170,501.180,001.180,00428.470
16. Mai 20241.199,001.201,001.178,001.187,501.187,50516.413
15. Mai 20241.201,501.209,501.191,501.198,001.198,00408.149
14. Mai 20241.220,501.220,501.188,001.195,001.195,00637.473
13. Mai 20241.240,001.243,001.215,001.220,501.220,50279.664
10. Mai 20241.253,501.254,001.225,001.240,001.240,00380.986
08. Mai 20241.231,001.242,001.227,001.235,001.235,00199.678
07. Mai 20241.211,001.231,001.202,501.231,001.231,00292.567
06. Mai 20241.210,001.215,001.196,001.204,001.204,00262.368
03. Mai 20241.212,501.226,001.205,001.207,001.207,00336.532
02. Mai 20241.234,501.239,001.189,501.206,501.206,50639.312
30. Apr. 20241.225,001.233,001.216,001.232,001.232,00275.464
29. Apr. 20241.235,001.245,001.222,001.224,501.224,50385.227
29. Apr. 20242.65 Dividende
26. Apr. 20241.255,001.279,001.236,501.263,501.260,85453.873
25. Apr. 20241.264,501.283,001.228,501.244,501.241,89602.828
24. Apr. 20241.350,001.350,001.244,001.262,001.259,351.259.445
23. Apr. 20241.295,001.333,501.295,001.333,501.330,70422.439
22. Apr. 20241.294,501.302,001.284,001.295,001.292,28249.673
19. Apr. 20241.283,001.287,001.271,001.281,001.278,31410.763
18. Apr. 20241.298,001.300,501.279,501.295,501.292,78349.989
17. Apr. 20241.297,501.319,501.286,001.304,001.301,27283.013
16. Apr. 20241.300,501.304,501.286,001.304,001.301,27272.149
15. Apr. 20241.304,501.331,501.294,001.316,501.313,74352.416
12. Apr. 20241.310,001.316,501.293,001.297,501.294,78246.000
11. Apr. 20241.291,001.300,001.280,001.298,501.295,78261.927
10. Apr. 20241.301,501.322,501.287,501.295,001.292,28277.424
09. Apr. 20241.304,001.309,001.289,501.293,501.290,79225.793
08. Apr. 20241.294,501.306,001.288,001.305,001.302,26222.545
05. Apr. 20241.288,501.296,501.279,501.294,501.291,78285.559
04. Apr. 20241.296,001.305,001.296,001.300,001.297,27159.298
03. Apr. 20241.292,001.303,001.275,001.303,001.300,27338.977
02. Apr. 20241.350,001.357,001.285,001.291,501.288,79486.743
28. März 20241.304,201.341,601.303,601.330,601.327,81372.942
27. März 20241.308,001.332,601.298,201.301,401.298,67547.820
26. März 20241.290,001.315,801.275,401.310,001.307,25705.756
25. März 20241.265,201.305,801.263,401.287,001.284,30890.067
22. März 20241.374,601.379,601.234,401.245,801.243,191.891.961
21. März 20241.371,601.381,601.365,801.374,601.371,72528.627
20. März 20241.369,801.374,801.358,401.358,601.355,75362.082
19. März 20241.362,401.379,001.356,801.375,601.372,71314.131
18. März 20241.370,401.375,601.356,001.365,601.362,74372.800
15. März 20241.375,801.385,201.370,401.370,401.367,53620.814
14. März 20241.374,401.386,201.370,401.371,201.368,32357.606
13. März 20241.370,001.378,601.361,401.368,601.365,73469.738
12. März 20241.327,001.373,201.326,601.369,001.366,13559.123
11. März 20241.313,801.319,801.305,801.312,401.309,65273.633
08. März 20241.310,401.322,401.297,401.315,201.312,44334.254
07. März 20241.312,801.315,001.297,001.304,801.302,06496.795
06. März 20241.319,601.326,601.311,801.323,201.320,42359.428
05. März 20241.327,001.333,201.316,201.319,601.316,83384.790
04. März 20241.340,801.341,201.320,801.334,801.332,00320.656
01. März 20241.343,001.358,601.340,801.340,801.337,99316.918
29. Feb. 20241.345,801.351,801.340,201.341,401.338,59450.925
28. Feb. 20241.354,401.365,601.344,001.344,201.341,38363.684
27. Feb. 20241.359,001.363,201.341,001.358,801.355,95522.034
26. Feb. 20241.355,001.361,601.350,001.358,001.355,15273.355
23. Feb. 20241.347,001.355,601.344,401.355,401.352,56360.684
22. Feb. 20241.344,001.352,401.326,601.348,001.345,17545.109
21. Feb. 20241.346,401.346,401.314,601.338,401.335,59576.624
20. Feb. 20241.338,401.368,001.332,801.350,001.347,17657.013
19. Feb. 20241.306,201.308,601.295,401.300,801.298,07250.166
16. Feb. 20241.316,601.321,801.309,601.311,601.308,85444.932
15. Feb. 20241.319,601.320,201.300,601.307,001.304,26339.680
14. Feb. 20241.299,601.313,201.291,801.311,201.308,45337.114
13. Feb. 20241.308,601.316,201.282,201.297,001.294,28474.504
12. Feb. 20241.315,001.320,201.307,201.308,601.305,86304.375
09. Feb. 20241.290,001.319,401.288,601.311,001.308,25514.063
08. Feb. 20241.278,201.290,001.276,801.286,401.283,70291.862
07. Feb. 20241.285,401.290,401.271,801.277,801.275,12328.725
06. Feb. 20241.297,201.302,801.284,401.285,401.282,70284.317
05. Feb. 20241.275,201.287,001.265,001.284,201.281,51388.524
02. Feb. 20241.305,001.305,001.272,201.272,201.269,53533.823
01. Feb. 20241.220,001.309,001.216,601.297,201.294,481.480.226
31. Jan. 20241.221,201.228,201.214,801.223,001.220,43639.281
30. Jan. 20241.227,601.234,601.219,801.221,201.218,64393.309
29. Jan. 20241.216,201.223,801.211,401.222,401.219,84409.078
26. Jan. 20241.217,801.225,601.211,401.221,001.218,44433.320
25. Jan. 20241.230,001.230,001.187,001.217,801.215,25766.918
24. Jan. 20241.236,201.237,401.222,201.230,001.227,42343.760
23. Jan. 20241.214,001.234,001.214,001.231,201.228,62515.775
22. Jan. 20241.208,201.215,401.198,801.212,801.210,26594.060
19. Jan. 20241.217,401.217,601.192,401.192,601.190,10744.002
18. Jan. 20241.171,601.211,801.168,601.204,801.202,271.123.678
17. Jan. 20241.149,201.162,601.134,201.160,001.157,57698.566
16. Jan. 20241.151,601.155,801.142,001.153,801.151,38730.735
15. Jan. 20241.147,201.158,401.142,001.154,001.151,58401.488
12. Jan. 20241.170,001.180,001.135,201.140,001.137,611.088.854
11. Jan. 20241.177,201.182,201.161,201.162,201.159,76513.776
10. Jan. 20241.179,601.182,801.161,201.170,001.167,55567.886
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...