9,470€
-3,10%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,77 | 9,88 | 9,44 | 9,49 | -2,94% | - |
| 11.11.2026 | 9,61 | 9,79 | 9,55 | 9,77 | 2,30% | - |
| 10.11.2026 | 9,46 | 9,59 | 9,37 | 9,55 | 1,33% | - |
| 09.11.2026 | 9,19 | 9,44 | 9,11 | 9,43 | 2,89% | - |
| 06.11.2026 | 10,01 | 10,05 | 9,15 | 9,16 | -11,00% | - |
| 05.11.2026 | 11,17 | 11,17 | 10,08 | 10,30 | -7,08% | - |
| 04.11.2026 | 10,80 | 11,22 | 10,80 | 11,08 | 2,26% | - |
| 03.11.2026 | 10,82 | 11,10 | 10,78 | 10,84 | -0,55% | - |
| 02.11.2026 | 11,05 | 11,07 | 10,80 | 10,90 | -0,46% | - |
| 30.10.2026 | 11,09 | 11,30 | 10,94 | 10,95 | -1,35% | - |
| 29.10.2026 | 10,95 | 11,23 | 10,88 | 11,10 | 1,88% | - |
| 28.10.2026 | 10,71 | 10,89 | 10,70 | 10,89 | 1,30% | - |
| 27.10.2026 | 10,76 | 10,86 | 10,70 | 10,75 | 0,00% | - |
| 26.10.2026 | 10,76 | 10,85 | 10,67 | 10,75 | 0,28% | - |
| 23.10.2026 | 10,78 | 10,87 | 10,65 | 10,72 | -1,15% | - |
| 22.10.2026 | 10,58 | 10,87 | 10,49 | 10,85 | 1,64% | - |
| 21.10.2026 | 10,37 | 10,82 | 10,25 | 10,67 | 3,04% | 48,00 |
| 20.10.2026 | 10,29 | 10,38 | 10,26 | 10,36 | 0,53% | - |
| 19.10.2026 | 10,51 | 10,62 | 10,30 | 10,30 | -1,86% | - |
| 16.10.2026 | 10,65 | 10,96 | 10,50 | 10,50 | -1,69% | - |
| 15.10.2026 | 10,22 | 10,72 | 10,18 | 10,68 | 3,84% | - |
| 14.10.2026 | 10,30 | 10,48 | 10,26 | 10,28 | 0,24% | - |
| 13.10.2026 | 9,90 | 10,35 | 9,88 | 10,26 | 3,77% | - |
| 12.10.2026 | 10,20 | 10,49 | 9,83 | 9,88 | -2,20% | - |
| 09.10.2026 | 11,92 | 12,00 | 10,09 | 10,11 | -15,16% | - |
| 08.10.2026 | 11,96 | 11,96 | 11,66 | 11,91 | -0,29% | - |
| 07.10.2026 | 11,69 | 11,98 | 11,65 | 11,95 | 1,40% | - |
| 06.10.2026 | 11,71 | 11,91 | 11,70 | 11,78 | 0,68% | - |
| 05.10.2026 | 11,77 | 11,81 | 11,60 | 11,70 | -0,72% | - |
| 02.10.2026 | 11,74 | 11,87 | 11,69 | 11,79 | -1,05% | - |
| 01.10.2026 | 11,50 | 11,91 | 11,49 | 11,91 | 3,48% | - |
| 30.09.2026 | 11,13 | 11,63 | 11,04 | 11,51 | 4,54% | - |
| 29.09.2026 | 10,98 | 11,15 | 10,91 | 11,01 | 0,36% | - |
| 28.09.2026 | 11,15 | 11,21 | 10,95 | 10,97 | -3,09% | - |
| 25.09.2026 | 11,32 | 11,44 | 11,26 | 11,32 | -0,18% | - |
| 24.09.2026 | 11,58 | 11,71 | 11,28 | 11,34 | -2,16% | - |
| 23.09.2026 | 11,62 | 11,68 | 11,46 | 11,59 | 0,26% | - |
| 22.09.2026 | 11,58 | 11,84 | 11,54 | 11,56 | -0,22% | - |
| 21.09.2026 | 11,47 | 11,60 | 11,47 | 11,59 | 1,27% | 185,00 |
| 18.09.2026 | 11,92 | 11,96 | 11,38 | 11,44 | -3,95% | - |
| 17.09.2026 | 11,96 | 12,29 | 11,90 | 11,91 | -0,33% | - |
| 16.09.2026 | 11,97 | 12,06 | 11,84 | 11,95 | -0,50% | - |
| 15.09.2026 | 11,86 | 12,11 | 11,84 | 12,01 | 0,33% | - |
| 14.09.2026 | 11,71 | 11,98 | 11,71 | 11,97 | 1,83% | - |
| 11.09.2026 | 11,45 | 11,79 | 11,42 | 11,76 | 2,66% | - |
| 10.09.2026 | 11,63 | 11,69 | 11,43 | 11,45 | -1,29% | - |
| 09.09.2026 | 11,62 | 11,81 | 11,59 | 11,60 | -0,39% | - |
| 08.09.2026 | 11,65 | 11,76 | 11,56 | 11,65 | -0,21% | - |
| 07.09.2026 | 11,85 | 11,87 | 11,60 | 11,67 | -1,39% | - |
| 04.09.2026 | 11,89 | 12,03 | 11,74 | 11,84 | -0,42% | - |
| 03.09.2026 | 11,89 | 12,02 | 11,83 | 11,89 | 0,13% | - |
| 02.09.2026 | 11,93 | 11,97 | 11,74 | 11,87 | -0,96% | - |
| 01.09.2026 | 11,88 | 12,07 | 11,83 | 11,99 | 1,10% | - |
| 31.08.2026 | 12,00 | 12,05 | 11,81 | 11,86 | -1,41% | - |
| 28.08.2026 | 12,07 | 12,09 | 11,95 | 12,03 | 0,25% | - |
| 27.08.2026 | 12,07 | 12,10 | 11,90 | 12,00 | -0,25% | - |
| 26.08.2026 | 12,08 | 12,19 | 11,89 | 12,03 | -0,29% | - |
| 25.08.2026 | 12,00 | 12,20 | 12,00 | 12,06 | 0,46% | - |
| 24.08.2026 | 12,10 | 12,12 | 11,90 | 12,01 | -0,91% | - |
| 21.08.2026 | 11,80 | 12,13 | 11,77 | 12,12 | 2,97% | - |
| 20.08.2026 | 11,95 | 11,99 | 11,72 | 11,77 | -0,04% | - |
| 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% | - |