9,878€
-1,13%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,95% | - |
| 29.01.2026 | 10,12 | 10,18 | 9,97 | 9,99 | -1,04% | - |
| 28.01.2026 | 9,92 | 10,13 | 9,86 | 10,10 | 1,00% | - |
| 27.01.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,25% | - |
| 26.01.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 1,26% | - |
| 23.01.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,60% | - |
| 22.01.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 1,48% | - |
| 21.01.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 1,24% | - |
| 20.01.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -1,37% | - |
| 19.01.2026 | 9,83 | 9,83 | 9,83 | 9,83 | -3,11% | - |
| 16.01.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -0,10% | - |
| 15.01.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,10% | - |
| 14.01.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,00% | - |
| 13.01.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,10% | - |
| 12.01.2026 | 10,03 | 10,03 | 10,03 | 10,03 | -1,08% | - |
| 09.01.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 0,30% | - |
| 08.01.2026 | 10,11 | 10,11 | 10,11 | 10,11 | -1,56% | - |
| 07.01.2026 | 10,27 | 10,27 | 10,27 | 10,27 | 0,20% | - |
| 06.01.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,59% | - |
| 05.01.2026 | 10,19 | 10,19 | 10,19 | 10,19 | -3,04% | - |
| 02.01.2026 | 10,51 | 10,51 | 10,51 | 10,51 | 0,86% | - |
| 30.12.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,66% | - |
| 29.12.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,29% | - |
| 23.12.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,29% | - |
| 22.12.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 19.12.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 18.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,26% | - |
| 17.12.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 2,48% | - |
| 16.12.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,20% | - |
| 15.12.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,20% | - |
| 12.12.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -1,76% | - |
| 11.12.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,39% | - |
| 10.12.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,69% | - |
| 09.12.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -1,08% | - |
| 08.12.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,58% | - |
| 05.12.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -0,48% | - |
| 04.12.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,99% | - |
| 03.12.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -2,23% | - |
| 02.12.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,73% | - |
| 01.12.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 0,18% | - |
| 28.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 2,91% | - |
| 27.11.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,38% | - |
| 26.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,66% | - |
| 25.11.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 1,35% | - |
| 24.11.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 2,16% | - |
| 21.11.2025 | 10,17 | 10,17 | 10,17 | 10,17 | -1,74% | - |
| 20.11.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 0,19% | - |
| 19.11.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 0,29% | - |
| 18.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,00% | - |
| 17.11.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -0,47% | - |
| 14.11.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -3,65% | - |
| 13.11.2025 | 11,37 | 11,37 | 10,96 | 10,96 | -3,09% | 37,00 |
| 12.11.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,80% | - |
| 11.11.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,09% | - |
| 10.11.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 1,63% | - |
| 07.11.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -2,04% | - |
| 06.11.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,14% | - |
| 05.11.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -1,13% | - |
| 04.11.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,29% | - |
| 03.11.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,17% | - |
| 31.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 2,82% | - |
| 30.10.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -1,22% | - |
| 29.10.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,35% | - |
| 28.10.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -0,70% | - |
| 27.10.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -0,43% | - |
| 24.10.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,61% | - |
| 23.10.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,44% | - |
| 22.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | - |
| 21.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 3,25% | - |
| 20.10.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 2,59% | - |
| 17.10.2025 | 10,80 | 10,81 | 10,80 | 10,80 | -1,19% | 452,00 |
| 16.10.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,18% | - |
| 15.10.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 2,06% | - |
| 14.10.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -2,11% | - |
| 13.10.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,09% | - |
| 10.10.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,52% | - |
| 09.10.2025 | 10,70 | 11,21 | 10,70 | 11,21 | 9,37% | 10.200,00 |
| 08.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,25% | - |
| 07.10.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 1,76% | - |
| 06.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,09% | - |
| 03.10.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -1,18% | - |
| 02.10.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 2,82% | - |
| 01.10.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,15% | - |
| 30.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,12% | - |
| 29.09.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 3,09% | - |
| 26.09.2025 | 9,54 | 9,54 | 9,54 | 9,54 | 0,37% | - |
| 25.09.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,21% | - |
| 24.09.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -1,56% | - |
| 23.09.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 1,74% | - |
| 22.09.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -1,76% | - |
| 19.09.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 1,05% | - |
| 18.09.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -0,26% | - |
| 17.09.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -1,24% | - |
| 16.09.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 0,57% | - |
| 15.09.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 0,21% | - |
| 12.09.2025 | 9,61 | 9,61 | 9,61 | 9,61 | 0,52% | - |
| 11.09.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,53% | - |
| 10.09.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 3,26% | - |
| 09.09.2025 | 9,21 | 9,21 | 9,21 | 9,21 | -0,86% | - |
| 08.09.2025 | 9,29 | 9,29 | 9,29 | 9,29 | 3,51% | - |