12,570€
0,96%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 12,42 | 12,68 | 12,13 | 12,56 | 0,68% | - |
| 20.05.2026 | 12,14 | 12,56 | 12,13 | 12,47 | 2,51% | - |
| 19.05.2026 | 12,37 | 12,61 | 12,16 | 12,17 | -1,70% | - |
| 18.05.2026 | 12,33 | 12,59 | 12,24 | 12,38 | -0,52% | - |
| 15.05.2026 | 12,76 | 12,83 | 12,33 | 12,44 | -3,49% | - |
| 14.05.2026 | 12,87 | 12,98 | 12,78 | 12,89 | 0,23% | - |
| 13.05.2026 | 12,30 | 12,87 | 12,17 | 12,86 | 4,72% | - |
| 12.05.2026 | 12,15 | 12,32 | 12,04 | 12,28 | 0,61% | - |
| 11.05.2026 | 11,93 | 12,25 | 11,92 | 12,21 | 1,88% | - |
| 08.05.2026 | 11,83 | 12,00 | 11,71 | 11,98 | 1,48% | - |
| 07.05.2026 | 11,58 | 11,98 | 11,56 | 11,81 | 2,03% | - |
| 06.05.2026 | 11,60 | 11,89 | 11,49 | 11,57 | 0,56% | - |
| 05.05.2026 | 11,55 | 11,75 | 11,48 | 11,51 | -0,26% | - |
| 04.05.2026 | 11,71 | 11,93 | 11,48 | 11,54 | -1,28% | - |
| 30.04.2026 | 11,49 | 11,72 | 11,45 | 11,69 | 1,04% | - |
| 29.04.2026 | 10,75 | 11,96 | 10,35 | 11,57 | 10,88% | - |
| 28.04.2026 | 10,65 | 10,74 | 10,42 | 10,43 | -2,02% | - |
| 27.04.2026 | 10,59 | 10,84 | 10,57 | 10,65 | 0,19% | - |
| 24.04.2026 | 9,43 | 10,82 | 9,41 | 10,63 | 13,03% | 11.967,00 |
| 23.04.2026 | 9,58 | 9,63 | 9,29 | 9,40 | -2,62% | - |
| 22.04.2026 | 9,57 | 9,70 | 9,49 | 9,65 | 1,85% | - |
| 21.04.2026 | 9,41 | 9,69 | 9,32 | 9,48 | 0,78% | - |
| 20.04.2026 | 9,22 | 9,44 | 9,20 | 9,41 | 1,46% | - |
| 17.04.2026 | 9,41 | 9,56 | 9,27 | 9,27 | -1,07% | - |
| 16.04.2026 | 9,23 | 9,44 | 9,21 | 9,37 | 1,87% | - |
| 15.04.2026 | 8,68 | 9,22 | 8,67 | 9,20 | 5,63% | - |
| 14.04.2026 | 8,76 | 8,80 | 8,69 | 8,71 | -0,80% | - |
| 13.04.2026 | 8,37 | 8,78 | 8,37 | 8,78 | 3,76% | - |
| 10.04.2026 | 8,58 | 8,66 | 8,44 | 8,46 | -1,38% | - |
| 09.04.2026 | 8,70 | 8,71 | 8,51 | 8,58 | -1,85% | - |
| 08.04.2026 | 8,75 | 8,91 | 8,67 | 8,74 | 3,74% | - |
| 07.04.2026 | 8,52 | 8,71 | 8,28 | 8,43 | -1,32% | - |
| 02.04.2026 | 8,39 | 8,56 | 8,34 | 8,54 | -0,37% | - |
| 01.04.2026 | 8,55 | 8,67 | 8,50 | 8,57 | 0,55% | - |
| 31.03.2026 | 8,40 | 8,54 | 8,28 | 8,52 | 2,50% | - |
| 30.03.2026 | 8,31 | 8,40 | 8,13 | 8,32 | 0,24% | - |
| 27.03.2026 | 8,13 | 8,43 | 8,06 | 8,30 | 2,38% | - |
| 26.03.2026 | 8,13 | 8,27 | 8,02 | 8,10 | -0,86% | - |
| 25.03.2026 | 7,96 | 8,27 | 7,94 | 8,17 | 2,66% | - |
| 24.03.2026 | 7,85 | 8,01 | 7,82 | 7,96 | 0,59% | - |
| 23.03.2026 | 7,75 | 8,06 | 7,61 | 7,91 | 0,74% | - |
| 20.03.2026 | 8,16 | 8,21 | 7,80 | 7,86 | -3,83% | - |
| 19.03.2026 | 8,02 | 8,20 | 7,98 | 8,17 | 2,04% | 2.580,00 |
| 18.03.2026 | 8,30 | 8,30 | 7,99 | 8,01 | -2,59% | - |
| 17.03.2026 | 8,05 | 8,29 | 8,04 | 8,22 | 1,36% | - |
| 16.03.2026 | 8,12 | 8,13 | 8,02 | 8,11 | 0,91% | - |
| 13.03.2026 | 7,93 | 8,16 | 7,85 | 8,04 | 1,26% | - |
| 12.03.2026 | 8,06 | 8,13 | 7,94 | 7,94 | -2,46% | - |
| 11.03.2026 | 8,22 | 8,26 | 8,09 | 8,14 | -0,70% | - |
| 10.03.2026 | 8,36 | 8,44 | 8,18 | 8,19 | -2,19% | - |
| 09.03.2026 | 8,07 | 8,44 | 8,04 | 8,38 | 0,75% | - |
| 06.03.2026 | 8,32 | 8,41 | 8,24 | 8,31 | 0,28% | - |
| 05.03.2026 | 8,19 | 8,34 | 8,02 | 8,29 | 0,55% | - |
| 04.03.2026 | 7,94 | 8,26 | 7,91 | 8,25 | 3,09% | - |
| 03.03.2026 | 8,07 | 8,10 | 7,85 | 8,00 | -1,90% | - |
| 02.03.2026 | 8,14 | 8,23 | 8,04 | 8,15 | -1,41% | - |
| 27.02.2026 | 8,31 | 8,32 | 8,18 | 8,27 | -0,24% | - |
| 26.02.2026 | 8,30 | 8,39 | 8,13 | 8,29 | -0,36% | - |
| 25.02.2026 | 8,11 | 8,41 | 8,09 | 8,32 | 2,69% | - |
| 24.02.2026 | 8,12 | 8,25 | 7,99 | 8,10 | -0,25% | - |
| 23.02.2026 | 8,31 | 8,35 | 8,07 | 8,12 | -2,73% | - |
| 20.02.2026 | 8,29 | 8,40 | 8,15 | 8,35 | 0,85% | - |
| 19.02.2026 | 8,20 | 8,31 | 8,15 | 8,28 | 1,10% | - |
| 18.02.2026 | 8,27 | 8,28 | 8,11 | 8,19 | -0,88% | - |
| 17.02.2026 | 8,25 | 8,28 | 8,08 | 8,26 | -0,15% | - |
| 16.02.2026 | 8,36 | 8,51 | 8,25 | 8,28 | -0,99% | - |
| 13.02.2026 | 8,30 | 8,38 | 8,19 | 8,36 | 0,94% | - |
| 12.02.2026 | 8,39 | 8,41 | 8,19 | 8,28 | -1,02% | - |
| 11.02.2026 | 8,94 | 8,94 | 8,26 | 8,37 | -6,22% | - |
| 10.02.2026 | 8,81 | 9,00 | 8,78 | 8,92 | 1,19% | - |
| 09.02.2026 | 8,82 | 8,94 | 8,77 | 8,82 | 0,23% | - |
| 06.02.2026 | 8,96 | 8,96 | 8,45 | 8,80 | -1,68% | - |
| 05.02.2026 | 8,99 | 9,59 | 8,92 | 8,95 | -0,26% | - |
| 04.02.2026 | 9,26 | 9,28 | 8,93 | 8,97 | -2,73% | - |
| 03.02.2026 | 9,64 | 9,67 | 9,18 | 9,22 | -4,06% | - |
| 02.02.2026 | 9,52 | 9,83 | 9,41 | 9,61 | -2,71% | - |
| 30.01.2026 | 10,00 | 10,04 | 9,84 | 9,88 | -1,66% | - |
| 29.01.2026 | 10,11 | 10,18 | 9,96 | 10,05 | -0,40% | - |
| 28.01.2026 | 9,95 | 10,13 | 9,86 | 10,09 | 2,30% | - |
| 27.01.2026 | 10,11 | 10,12 | 9,82 | 9,86 | -2,15% | - |
| 26.01.2026 | 10,12 | 10,14 | 10,02 | 10,08 | -0,35% | - |
| 23.01.2026 | 9,99 | 10,26 | 9,98 | 10,11 | 1,15% | - |
| 22.01.2026 | 10,08 | 10,16 | 10,00 | 10,00 | -0,79% | - |
| 21.01.2026 | 9,91 | 10,12 | 9,83 | 10,08 | 2,28% | - |
| 20.01.2026 | 9,78 | 9,94 | 9,67 | 9,85 | 0,36% | - |
| 19.01.2026 | 9,93 | 10,04 | 9,76 | 9,82 | -2,97% | - |
| 16.01.2026 | 10,23 | 10,25 | 9,99 | 10,12 | -0,78% | - |
| 15.01.2026 | 10,26 | 10,26 | 10,08 | 10,20 | -0,10% | - |
| 14.01.2026 | 10,15 | 10,25 | 10,10 | 10,21 | 0,59% | 360,00 |
| 13.01.2026 | 10,13 | 10,20 | 10,03 | 10,15 | 0,10% | - |
| 12.01.2026 | 10,13 | 10,21 | 10,07 | 10,14 | 0,15% | - |
| 09.01.2026 | 10,25 | 10,25 | 10,03 | 10,12 | -1,08% | - |
| 08.01.2026 | 10,22 | 10,36 | 10,18 | 10,23 | -0,15% | - |
| 07.01.2026 | 10,37 | 10,42 | 10,15 | 10,25 | -1,21% | - |
| 06.01.2026 | 10,35 | 10,39 | 10,29 | 10,37 | 0,39% | - |
| 05.01.2026 | 10,30 | 10,36 | 10,14 | 10,33 | 0,98% | - |
| 02.01.2026 | 10,61 | 10,62 | 10,22 | 10,23 | -2,57% | - |
| 30.12.2025 | 10,53 | 10,59 | 10,46 | 10,50 | 0,19% | - |
| 29.12.2025 | 10,37 | 10,54 | 10,32 | 10,48 | 1,50% | - |
| 23.12.2025 | 10,33 | 10,42 | 10,26 | 10,33 | 0,83% | - |