11,215€
-1,97%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -1,57% | - |
| 24.09.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,69% | - |
| 23.09.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 0,52% | - |
| 22.09.2026 | 11,46 | 11,46 | 11,46 | 11,46 | 0,35% | - |
| 21.09.2026 | 11,42 | 11,42 | 11,42 | 11,42 | -3,38% | - |
| 18.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -0,84% | - |
| 17.09.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,08% | - |
| 16.09.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 0,76% | - |
| 15.09.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 1,55% | - |
| 14.09.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 2,19% | - |
| 11.09.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -1,04% | - |
| 10.09.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,26% | - |
| 09.09.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,09% | - |
| 08.09.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -1,53% | - |
| 07.09.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -0,68% | - |
| 04.09.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 0,08% | - |
| 03.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 02.09.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,51% | - |
| 01.09.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -1,26% | - |
| 31.08.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 0,34% | - |
| 28.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 27.08.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 26.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,67% | - |
| 25.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,58% | - |
| 24.08.2026 | 11,99 | 11,99 | 11,99 | 11,99 | 2,57% | - |
| 21.08.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -1,43% | - |
| 20.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,76% | - |
| 19.08.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -0,42% | - |
| 18.08.2026 | 11,82 | 11,82 | 11,82 | 11,82 | -2,31% | - |
| 17.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 6,23% | - |
| 14.08.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -0,35% | - |
| 13.08.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -2,14% | - |
| 12.08.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 2,64% | - |
| 11.08.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 0,18% | - |
| 10.08.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -1,30% | - |
| 07.08.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -3,36% | - |
| 06.08.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -1,00% | - |
| 05.08.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 0,25% | - |
| 04.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,93% | - |
| 03.08.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 0,68% | - |
| 31.07.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 3,87% | - |
| 30.07.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 0,00% | - |
| 29.07.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 0,26% | - |
| 28.07.2026 | 11,34 | 11,34 | 11,34 | 11,34 | 0,62% | - |
| 27.07.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 3,97% | - |
| 24.07.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -3,39% | - |
| 23.07.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -0,88% | - |
| 22.07.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 4,14% | - |
| 21.07.2026 | 10,87 | 10,87 | 10,87 | 10,87 | 2,55% | 300,00 |
| 20.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,38% | - |
| 17.07.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -3,10% | - |
| 16.07.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 0,37% | - |
| 15.07.2026 | 10,94 | 10,94 | 10,94 | 10,94 | -1,44% | - |
| 14.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | - |
| 13.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,26% | - |
| 10.07.2026 | 11,09 | 11,09 | 11,09 | 11,09 | 0,18% | - |
| 09.07.2026 | 11,07 | 11,07 | 11,07 | 11,07 | 0,27% | - |
| 08.07.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -0,27% | - |
| 07.07.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -0,98% | - |
| 06.07.2026 | 11,18 | 11,18 | 11,18 | 11,18 | 0,18% | - |
| 03.07.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 0,09% | - |
| 02.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 1,64% | - |
| 01.07.2026 | 10,97 | 10,97 | 10,97 | 10,97 | -0,36% | - |
| 30.06.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 1,57% | - |
| 29.06.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -0,37% | - |
| 26.06.2026 | 10,88 | 10,88 | 10,88 | 10,88 | 0,55% | - |
| 25.06.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 3,15% | - |
| 24.06.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -0,85% | - |
| 23.06.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -2,13% | - |
| 22.06.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -0,37% | - |
| 19.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -3,04% | - |
| 18.06.2026 | 11,19 | 11,19 | 11,19 | 11,19 | -1,67% | - |
| 17.06.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -2,98% | - |
| 16.06.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 0,69% | - |
| 15.06.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 2,55% | - |
| 12.06.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 2,16% | - |
| 11.06.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -2,37% | - |
| 10.06.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -1,04% | - |
| 09.06.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -1,29% | - |
| 08.06.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -2,18% | - |
| 05.06.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,83% | - |
| 04.06.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -2,44% | - |
| 03.06.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,65% | - |
| 02.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,39% | - |
| 01.06.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 0,16% | - |
| 29.05.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,49% | - |
| 28.05.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -3,76% | - |
| 27.05.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,08% | - |
| 26.05.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 0,95% | - |
| 25.05.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 1,37% | - |
| 22.05.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 1,06% | - |
| 21.05.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 2,24% | - |
| 20.05.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -1,71% | - |
| 19.05.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,25% | - |
| 18.05.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -3,40% | - |
| 15.05.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,86% | - |
| 14.05.2026 | 12,77 | 12,77 | 12,77 | 12,77 | 4,84% | - |
| 13.05.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 1,25% | - |
| 12.05.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -0,99% | - |
| 11.05.2026 | 11,80 | 12,15 | 11,80 | 12,15 | 3,40% | 100,00 |