11,760€
-0,08%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 11,95 | 11,99 | 11,74 | 11,83 | 0,47% | - |
| 19.08.2026 | 11,87 | 11,93 | 11,66 | 11,77 | -1,22% | - |
| 18.08.2026 | 11,90 | 11,96 | 11,78 | 11,92 | -0,33% | - |
| 17.08.2026 | 12,19 | 12,32 | 11,92 | 11,96 | -1,93% | - |
| 14.08.2026 | 11,51 | 12,19 | 11,50 | 12,19 | 5,86% | - |
| 13.08.2026 | 11,53 | 11,82 | 11,37 | 11,52 | 0,04% | - |
| 12.08.2026 | 11,76 | 11,80 | 11,44 | 11,51 | -2,21% | - |
| 11.08.2026 | 11,52 | 11,83 | 11,47 | 11,77 | 2,44% | - |
| 10.08.2026 | 11,47 | 11,57 | 11,39 | 11,49 | 0,26% | - |
| 07.08.2026 | 11,61 | 11,67 | 11,43 | 11,46 | -1,29% | - |
| 06.08.2026 | 12,01 | 12,04 | 11,52 | 11,61 | -3,41% | - |
| 05.08.2026 | 12,14 | 12,16 | 11,89 | 12,02 | -0,62% | - |
| 04.08.2026 | 12,11 | 12,14 | 11,86 | 12,10 | -0,04% | - |
| 03.08.2026 | 11,93 | 12,14 | 11,86 | 12,10 | 1,51% | - |
| 31.07.2026 | 11,88 | 12,08 | 11,78 | 11,92 | 0,42% | 33,00 |
| 30.07.2026 | 11,47 | 11,88 | 11,45 | 11,87 | 2,77% | - |
| 29.07.2026 | 11,50 | 11,75 | 11,37 | 11,55 | 0,61% | - |
| 28.07.2026 | 11,48 | 11,54 | 11,23 | 11,48 | 0,00% | - |
| 27.07.2026 | 11,26 | 11,63 | 11,26 | 11,48 | 1,77% | - |
| 24.07.2026 | 11,00 | 11,34 | 10,93 | 11,28 | 0,67% | - |
| 23.07.2026 | 11,36 | 11,36 | 11,16 | 11,21 | -1,36% | - |
| 22.07.2026 | 11,43 | 11,50 | 10,90 | 11,36 | -0,53% | - |
| 21.07.2026 | 10,68 | 11,49 | 10,68 | 11,42 | 6,68% | - |
| 20.07.2026 | 10,72 | 10,85 | 10,68 | 10,71 | -0,14% | - |
| 17.07.2026 | 10,65 | 10,82 | 10,61 | 10,72 | -1,02% | - |
| 16.07.2026 | 11,11 | 11,15 | 10,69 | 10,83 | -2,39% | - |
| 15.07.2026 | 11,04 | 11,16 | 10,83 | 11,10 | 0,36% | - |
| 14.07.2026 | 11,14 | 11,29 | 10,93 | 11,06 | -1,34% | - |
| 13.07.2026 | 11,16 | 11,28 | 10,88 | 11,21 | 0,22% | - |
| 10.07.2026 | 11,20 | 11,32 | 11,10 | 11,18 | -0,22% | - |
| 09.07.2026 | 11,17 | 11,28 | 11,03 | 11,21 | 1,36% | - |
| 08.07.2026 | 11,17 | 11,22 | 10,99 | 11,06 | -0,99% | - |
| 07.07.2026 | 11,13 | 11,36 | 11,02 | 11,17 | -0,27% | - |
| 06.07.2026 | 11,28 | 11,33 | 11,17 | 11,20 | -0,75% | - |
| 03.07.2026 | 11,25 | 11,37 | 11,11 | 11,28 | 0,76% | - |
| 02.07.2026 | 11,25 | 11,35 | 11,15 | 11,20 | -0,44% | - |
| 01.07.2026 | 11,04 | 11,27 | 10,90 | 11,25 | 1,58% | - |
| 30.06.2026 | 11,13 | 11,19 | 11,03 | 11,07 | -0,09% | - |
| 29.06.2026 | 10,95 | 11,19 | 10,93 | 11,08 | 1,84% | - |
| 26.06.2026 | 11,06 | 11,17 | 10,79 | 10,88 | -1,67% | - |
| 25.06.2026 | 10,90 | 11,11 | 10,88 | 11,07 | 1,89% | - |
| 24.06.2026 | 10,57 | 10,93 | 10,37 | 10,86 | 2,55% | - |
| 23.06.2026 | 10,65 | 10,72 | 10,56 | 10,59 | -1,76% | - |
| 22.06.2026 | 10,87 | 11,03 | 10,78 | 10,78 | -1,01% | - |
| 19.06.2026 | 10,99 | 11,01 | 10,89 | 10,89 | -0,82% | - |
| 18.06.2026 | 11,28 | 11,34 | 10,70 | 10,98 | -2,18% | 555,00 |
| 17.06.2026 | 11,47 | 11,72 | 11,22 | 11,23 | -2,14% | - |
| 16.06.2026 | 11,84 | 12,00 | 11,42 | 11,47 | -3,12% | - |
| 15.06.2026 | 11,80 | 12,11 | 11,71 | 11,84 | 1,98% | - |
| 12.06.2026 | 11,52 | 11,65 | 11,18 | 11,61 | 1,31% | - |
| 11.06.2026 | 11,18 | 11,49 | 11,15 | 11,46 | 2,14% | - |
| 10.06.2026 | 11,43 | 11,51 | 11,19 | 11,22 | -3,19% | - |
| 09.06.2026 | 11,59 | 11,64 | 11,46 | 11,59 | 0,26% | - |
| 08.06.2026 | 11,81 | 12,05 | 11,56 | 11,56 | -5,40% | - |
| 05.06.2026 | 11,97 | 12,29 | 11,95 | 12,22 | 1,28% | - |
| 04.06.2026 | 12,10 | 12,27 | 12,02 | 12,07 | -0,37% | - |
| 03.06.2026 | 12,44 | 12,54 | 12,10 | 12,11 | -2,50% | - |
| 02.06.2026 | 12,52 | 12,79 | 12,40 | 12,42 | -0,32% | - |
| 01.06.2026 | 12,34 | 12,52 | 12,26 | 12,46 | 1,01% | - |
| 29.05.2026 | 12,28 | 12,44 | 12,22 | 12,34 | 0,57% | - |
| 28.05.2026 | 12,38 | 12,71 | 12,24 | 12,27 | -1,84% | - |
| 27.05.2026 | 12,82 | 12,86 | 12,46 | 12,50 | -2,38% | - |
| 26.05.2026 | 12,91 | 13,12 | 12,78 | 12,80 | -0,93% | - |
| 25.05.2026 | 12,66 | 13,00 | 12,60 | 12,92 | 2,83% | - |
| 22.05.2026 | 12,59 | 12,70 | 12,47 | 12,57 | 3,37% | - |
| 21.05.2026 | 12,46 | 12,56 | 12,13 | 12,16 | -1,46% | - |
| 20.05.2026 | 12,15 | 12,45 | 12,13 | 12,34 | 0,57% | - |
| 19.05.2026 | 12,42 | 12,62 | 12,20 | 12,27 | -0,89% | - |
| 18.05.2026 | 12,40 | 12,60 | 12,24 | 12,38 | -0,92% | - |
| 15.05.2026 | 12,86 | 12,86 | 12,33 | 12,49 | -3,44% | - |
| 14.05.2026 | 12,85 | 12,97 | 12,84 | 12,94 | 0,70% | - |
| 13.05.2026 | 12,27 | 12,85 | 12,17 | 12,85 | 4,99% | - |
| 12.05.2026 | 12,18 | 12,31 | 12,04 | 12,24 | 0,12% | - |
| 11.05.2026 | 11,95 | 12,26 | 11,91 | 12,22 | 2,13% | - |
| 08.05.2026 | 11,80 | 12,00 | 11,72 | 11,97 | 1,44% | - |
| 07.05.2026 | 11,58 | 11,98 | 11,56 | 11,80 | 0,34% | - |
| 06.05.2026 | 11,50 | 11,89 | 11,49 | 11,76 | 2,00% | - |
| 05.05.2026 | 11,54 | 11,75 | 11,51 | 11,53 | 0,17% | - |
| 04.05.2026 | 11,70 | 11,93 | 11,48 | 11,51 | -1,67% | - |
| 30.04.2026 | 11,55 | 11,70 | 11,44 | 11,70 | 1,08% | - |
| 29.04.2026 | 10,48 | 11,97 | 10,48 | 11,58 | 8,89% | 1.983,00 |
| 28.04.2026 | 10,66 | 10,74 | 10,54 | 10,63 | -0,23% | - |
| 27.04.2026 | 10,60 | 10,84 | 10,58 | 10,66 | 0,38% | - |
| 24.04.2026 | 9,42 | 10,82 | 9,42 | 10,62 | 13,14% | - |
| 23.04.2026 | 9,65 | 9,65 | 9,31 | 9,38 | -2,60% | - |
| 22.04.2026 | 9,47 | 9,70 | 9,47 | 9,63 | 0,84% | - |
| 21.04.2026 | 9,40 | 9,69 | 9,31 | 9,55 | 1,81% | - |
| 20.04.2026 | 9,31 | 9,55 | 9,23 | 9,38 | 0,86% | - |
| 17.04.2026 | 9,39 | 9,55 | 9,28 | 9,30 | -0,16% | - |
| 16.04.2026 | 9,21 | 9,36 | 9,21 | 9,32 | 2,45% | - |
| 15.04.2026 | 8,71 | 9,14 | 8,67 | 9,10 | 3,50% | - |
| 14.04.2026 | 8,75 | 8,80 | 8,70 | 8,79 | 0,43% | - |
| 13.04.2026 | 8,38 | 8,76 | 8,37 | 8,75 | 3,34% | - |
| 10.04.2026 | 8,57 | 8,66 | 8,44 | 8,47 | -1,25% | - |
| 09.04.2026 | 8,73 | 8,73 | 8,51 | 8,58 | -1,55% | - |
| 08.04.2026 | 8,57 | 8,91 | 8,57 | 8,71 | 3,69% | - |
| 07.04.2026 | 8,52 | 8,71 | 8,30 | 8,40 | -1,23% | - |
| 02.04.2026 | 8,47 | 8,53 | 8,34 | 8,51 | -0,35% | - |
| 01.04.2026 | 8,52 | 8,67 | 8,50 | 8,54 | 0,83% | - |
| 31.03.2026 | 8,34 | 8,53 | 8,29 | 8,47 | 0,86% | - |