11,395€
7,50%
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 | 11,15 | 11,43 | 10,92 | 11,37 | 7,22% | - |
| 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 | -1,40% | - |
| 10.07.2026 | 11,21 | 11,31 | 11,10 | 11,11 | -0,67% | - |
| 09.07.2026 | 11,15 | 11,28 | 11,04 | 11,18 | 0,90% | - |
| 08.07.2026 | 11,12 | 11,22 | 10,99 | 11,08 | -1,20% | - |
| 07.07.2026 | 11,17 | 11,36 | 11,03 | 11,22 | 0,04% | - |
| 06.07.2026 | 11,29 | 11,34 | 11,17 | 11,21 | 0,45% | - |
| 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 |
| 08.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 2,17% | - |
| 07.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,09% | - |
| 06.05.2026 | 11,49 | 11,49 | 11,49 | 11,49 | 0,09% | - |
| 05.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -0,78% | - |
| 04.05.2026 | 11,57 | 11,57 | 11,57 | 11,57 | 1,67% | - |
| 30.04.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 8,38% | - |
| 29.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 28.04.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -0,47% | - |
| 27.04.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 13,79% | 6.000,00 |
| 24.04.2026 | 9,32 | 9,32 | 9,32 | 9,32 | -1,90% | - |
| 23.04.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,37% | - |
| 22.04.2026 | 9,46 | 9,46 | 9,46 | 9,46 | 1,78% | - |
| 21.04.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 1,64% | - |
| 20.04.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -1,56% | - |
| 17.04.2026 | 9,29 | 9,29 | 9,29 | 9,29 | 1,92% | - |
| 16.04.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 6,17% | - |
| 15.04.2026 | 8,59 | 8,59 | 8,59 | 8,59 | -0,69% | - |
| 14.04.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 4,47% | - |
| 13.04.2026 | 8,28 | 8,28 | 8,28 | 8,28 | -2,19% | - |
| 10.04.2026 | 8,46 | 8,46 | 8,46 | 8,46 | -1,34% | - |
| 09.04.2026 | 8,58 | 8,58 | 8,58 | 8,58 | -0,41% | - |
| 08.04.2026 | 8,61 | 8,61 | 8,61 | 8,61 | 2,62% | - |
| 07.04.2026 | 8,39 | 8,39 | 8,39 | 8,39 | 1,02% | - |
| 02.04.2026 | 8,31 | 8,31 | 8,31 | 8,31 | -1,60% | - |
| 01.04.2026 | 8,44 | 8,44 | 8,44 | 8,44 | 1,81% | - |
| 31.03.2026 | 8,29 | 8,29 | 8,29 | 8,29 | 0,73% | - |
| 30.03.2026 | 8,23 | 8,23 | 8,23 | 8,23 | 2,68% | - |
| 27.03.2026 | 8,02 | 8,02 | 8,02 | 8,02 | -0,06% | - |
| 26.03.2026 | 8,02 | 8,02 | 8,02 | 8,02 | 2,30% | - |
| 25.03.2026 | 7,84 | 7,84 | 7,84 | 7,84 | 0,90% | - |
| 24.03.2026 | 7,77 | 7,77 | 7,77 | 7,77 | 1,30% | - |
| 23.03.2026 | 7,67 | 7,67 | 7,67 | 7,67 | -4,36% | - |
| 20.03.2026 | 8,02 | 8,02 | 8,02 | 8,02 | 1,45% | - |
| 19.03.2026 | 7,91 | 7,91 | 7,91 | 7,91 | -3,36% | - |
| 18.03.2026 | 8,18 | 8,18 | 8,18 | 8,18 | 2,70% | - |
| 17.03.2026 | 7,97 | 7,97 | 7,97 | 7,97 | -0,31% | - |
| 16.03.2026 | 7,99 | 7,99 | 7,99 | 7,99 | 2,17% | - |
| 13.03.2026 | 7,82 | 7,82 | 7,82 | 7,82 | -1,82% | - |
| 12.03.2026 | 7,97 | 7,97 | 7,97 | 7,97 | -1,85% | - |
| 11.03.2026 | 8,12 | 8,12 | 8,12 | 8,12 | -1,76% | - |
| 10.03.2026 | 8,26 | 8,26 | 8,26 | 8,26 | 3,12% | - |
| 09.03.2026 | 8,01 | 8,01 | 8,01 | 8,01 | -2,38% | - |
| 06.03.2026 | 8,21 | 8,21 | 8,21 | 8,21 | 1,74% | - |
| 05.03.2026 | 8,07 | 8,07 | 8,07 | 8,07 | 3,33% | - |
| 04.03.2026 | 7,81 | 7,81 | 7,81 | 7,81 | -2,13% | - |
| 03.03.2026 | 7,98 | 7,98 | 7,98 | 7,98 | -0,75% | - |
| 02.03.2026 | 8,04 | 8,04 | 8,04 | 8,04 | -1,83% | - |
| 27.02.2026 | 8,19 | 8,19 | 8,19 | 8,19 | -0,18% | - |