11,405€
7,09%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 10,75 | 11,49 | 10,75 | 11,41 | 7,09% | - |
| 20.07.2026 | 10,70 | 10,85 | 10,65 | 10,65 | -0,61% | - |
| 17.07.2026 | 10,73 | 10,82 | 10,60 | 10,72 | -1,02% | - |
| 16.07.2026 | 11,10 | 11,15 | 10,69 | 10,83 | -2,39% | - |
| 15.07.2026 | 11,06 | 11,15 | 10,83 | 11,09 | 0,91% | - |
| 14.07.2026 | 11,19 | 11,29 | 10,94 | 10,99 | -1,74% | - |
| 13.07.2026 | 11,04 | 11,28 | 11,03 | 11,19 | 0,27% | - |
| 10.07.2026 | 11,20 | 11,31 | 11,10 | 11,16 | -0,53% | - |
| 09.07.2026 | 11,18 | 11,28 | 11,04 | 11,22 | 0,63% | - |
| 08.07.2026 | 11,13 | 11,22 | 10,99 | 11,15 | -0,27% | - |
| 07.07.2026 | 11,16 | 11,36 | 11,03 | 11,18 | -0,22% | - |
| 06.07.2026 | 11,27 | 11,34 | 11,17 | 11,20 | -0,67% | - |
| 03.07.2026 | 11,25 | 11,37 | 11,11 | 11,28 | 0,62% | - |
| 02.07.2026 | 11,24 | 11,35 | 11,14 | 11,21 | -0,36% | - |
| 01.07.2026 | 11,06 | 11,27 | 10,90 | 11,25 | 1,58% | - |
| 30.06.2026 | 11,12 | 11,21 | 11,03 | 11,07 | -0,32% | - |
| 29.06.2026 | 10,95 | 11,18 | 10,93 | 11,11 | 1,97% | - |
| 26.06.2026 | 10,97 | 11,17 | 10,79 | 10,89 | -1,49% | - |
| 25.06.2026 | 10,94 | 11,12 | 10,88 | 11,06 | 1,52% | - |
| 24.06.2026 | 10,59 | 10,93 | 10,38 | 10,89 | 3,13% | - |
| 23.06.2026 | 10,67 | 10,72 | 10,56 | 10,56 | -1,90% | - |
| 22.06.2026 | 10,92 | 11,06 | 10,74 | 10,77 | -1,06% | - |
| 19.06.2026 | 10,93 | 10,99 | 10,88 | 10,88 | -0,96% | - |
| 18.06.2026 | 11,28 | 11,34 | 10,70 | 10,99 | -2,09% | - |
| 17.06.2026 | 11,47 | 11,72 | 11,22 | 11,22 | -1,79% | - |
| 16.06.2026 | 11,83 | 12,01 | 11,42 | 11,43 | -3,34% | - |
| 15.06.2026 | 11,78 | 12,11 | 11,72 | 11,82 | 1,68% | - |
| 12.06.2026 | 11,48 | 11,65 | 11,18 | 11,63 | 0,96% | - |
| 11.06.2026 | 11,21 | 11,53 | 11,14 | 11,52 | 3,09% | - |
| 10.06.2026 | 11,52 | 11,54 | 11,16 | 11,17 | -3,00% | - |
| 09.06.2026 | 11,60 | 11,65 | 11,26 | 11,52 | -0,56% | 31.320,00 |
| 08.06.2026 | 11,78 | 12,05 | 11,56 | 11,58 | -2,15% | - |
| 05.06.2026 | 12,03 | 12,29 | 11,80 | 11,84 | -1,91% | - |
| 04.06.2026 | 12,11 | 12,28 | 12,02 | 12,07 | -0,29% | - |
| 03.06.2026 | 12,42 | 12,53 | 12,09 | 12,10 | -2,73% | - |
| 02.06.2026 | 12,52 | 12,79 | 12,40 | 12,44 | -0,48% | - |
| 01.06.2026 | 12,35 | 12,55 | 12,26 | 12,50 | 1,63% | - |
| 29.05.2026 | 12,30 | 12,44 | 12,22 | 12,30 | 0,41% | - |
| 28.05.2026 | 12,36 | 12,70 | 12,24 | 12,25 | -1,37% | - |
| 27.05.2026 | 12,84 | 12,86 | 12,40 | 12,42 | -3,20% | - |
| 26.05.2026 | 12,87 | 13,12 | 12,78 | 12,83 | -0,70% | - |
| 25.05.2026 | 12,76 | 13,00 | 12,60 | 12,92 | 2,78% | - |
| 22.05.2026 | 12,57 | 12,70 | 12,46 | 12,57 | 0,00% | - |
| 21.05.2026 | 12,42 | 12,68 | 12,13 | 12,57 | 0,80% | - |
| 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% | - |