113,929SEK
0,03%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 112,70 | 114,30 | 112,20 | 113,70 | -0,18% | 205.282,00 |
| 18.11.2025 | 115,00 | 115,10 | 113,00 | 113,90 | -1,39% | 176.786,00 |
| 17.11.2025 | 116,80 | 117,80 | 114,20 | 115,50 | -0,86% | 248.419,00 |
| 14.11.2025 | 116,40 | 120,30 | 115,00 | 116,50 | -0,51% | 243.930,00 |
| 13.11.2025 | 124,40 | 124,90 | 114,40 | 117,10 | -5,41% | 642.327,00 |
| 12.11.2025 | 123,70 | 125,20 | 123,50 | 123,80 | 0,08% | 352.663,00 |
| 11.11.2025 | 124,20 | 126,10 | 122,60 | 123,70 | -0,56% | 266.878,00 |
| 10.11.2025 | 122,00 | 124,40 | 122,00 | 124,40 | 1,30% | 109.313,00 |
| 07.11.2025 | 122,50 | 123,70 | 121,50 | 122,80 | 0,33% | 157.762,00 |
| 06.11.2025 | 125,40 | 125,90 | 122,40 | 122,40 | -2,08% | 217.367,00 |
| 05.11.2025 | 126,60 | 127,60 | 125,00 | 125,00 | -1,26% | 92.414,00 |
| 04.11.2025 | 127,70 | 127,70 | 125,50 | 126,60 | -1,17% | 131.079,00 |
| 03.11.2025 | 127,80 | 129,70 | 127,10 | 128,10 | 0,08% | 224.384,00 |
| 31.10.2025 | 127,80 | 128,50 | 126,80 | 128,00 | -0,08% | 73.260,00 |
| 30.10.2025 | 124,50 | 128,10 | 123,70 | 128,10 | 3,47% | 271.329,00 |
| 29.10.2025 | 125,60 | 126,00 | 123,80 | 123,80 | -1,35% | 107.074,00 |
| 28.10.2025 | 125,50 | 126,00 | 124,60 | 125,50 | 0,00% | 93.295,00 |
| 27.10.2025 | 126,20 | 126,20 | 123,80 | 125,50 | -0,40% | 121.439,00 |
| 24.10.2025 | 126,40 | 128,10 | 124,70 | 126,00 | 0,00% | 163.319,00 |
| 23.10.2025 | 126,20 | 127,60 | 125,30 | 126,00 | -0,16% | 190.465,00 |
| 22.10.2025 | 126,60 | 126,70 | 123,90 | 126,20 | -0,32% | 316.282,00 |
| 21.10.2025 | 125,80 | 129,00 | 125,30 | 126,60 | 0,56% | 349.230,00 |
| 20.10.2025 | 125,00 | 128,60 | 125,00 | 125,90 | 3,28% | 642.442,00 |
| 17.10.2025 | 119,00 | 126,30 | 118,10 | 121,90 | 1,58% | 359.378,00 |
| 16.10.2025 | 121,40 | 121,50 | 118,70 | 120,00 | -1,15% | 169.202,00 |
| 15.10.2025 | 122,00 | 122,30 | 119,80 | 121,40 | 0,91% | 217.850,00 |
| 14.10.2025 | 118,00 | 121,00 | 117,40 | 120,30 | 1,52% | 270.365,00 |
| 13.10.2025 | 120,00 | 121,00 | 117,70 | 118,50 | -1,50% | 170.128,00 |
| 10.10.2025 | 123,50 | 124,90 | 120,00 | 120,30 | -2,83% | 315.489,00 |
| 09.10.2025 | 124,40 | 126,50 | 121,00 | 123,80 | 8,50% | 1.008.797,00 |
| 08.10.2025 | 112,80 | 114,60 | 111,50 | 114,10 | 0,88% | 370.932,00 |
| 07.10.2025 | 114,80 | 114,80 | 112,80 | 113,10 | -1,22% | 157.673,00 |
| 06.10.2025 | 112,50 | 114,70 | 111,80 | 114,50 | 1,78% | 190.874,00 |
| 03.10.2025 | 111,50 | 112,80 | 110,60 | 112,50 | 0,90% | 263.505,00 |
| 02.10.2025 | 112,10 | 112,80 | 110,70 | 111,50 | -0,71% | 138.543,00 |
| 01.10.2025 | 110,50 | 115,10 | 110,50 | 112,30 | 1,91% | 423.544,00 |
| 30.09.2025 | 110,00 | 111,10 | 108,40 | 110,20 | -0,45% | 252.143,00 |
| 29.09.2025 | 108,00 | 110,70 | 107,80 | 110,70 | 1,84% | 249.454,00 |
| 26.09.2025 | 105,50 | 108,70 | 104,90 | 108,70 | 2,55% | 152.660,00 |
| 25.09.2025 | 105,10 | 106,30 | 104,40 | 106,00 | 0,57% | 175.556,00 |
| 24.09.2025 | 105,20 | 107,60 | 104,30 | 105,40 | 0,19% | 224.212,00 |
| 23.09.2025 | 106,00 | 106,60 | 105,00 | 105,20 | -1,31% | 105.069,00 |
| 22.09.2025 | 105,40 | 107,10 | 104,90 | 106,60 | 1,14% | 136.423,00 |
| 19.09.2025 | 106,80 | 107,10 | 105,10 | 105,40 | -1,31% | 584.385,00 |
| 18.09.2025 | 105,50 | 107,60 | 105,30 | 106,80 | 1,42% | 160.813,00 |
| 17.09.2025 | 105,20 | 105,80 | 104,80 | 105,30 | 0,10% | 78.922,00 |
| 16.09.2025 | 105,70 | 106,50 | 104,60 | 105,20 | -0,57% | 252.967,00 |
| 15.09.2025 | 106,00 | 107,50 | 105,30 | 105,80 | 0,00% | 128.975,00 |
| 12.09.2025 | 105,00 | 106,60 | 105,00 | 105,80 | 0,76% | 114.680,00 |
| 11.09.2025 | 105,60 | 106,40 | 104,60 | 105,00 | -0,38% | 188.951,00 |
| 10.09.2025 | 105,80 | 106,00 | 103,70 | 105,40 | 0,38% | 190.501,00 |
| 09.09.2025 | 102,20 | 105,10 | 102,20 | 105,00 | 2,94% | 463.355,00 |
| 08.09.2025 | 102,10 | 102,70 | 101,40 | 102,00 | -0,39% | 218.811,00 |
| 05.09.2025 | 99,50 | 103,30 | 99,15 | 102,40 | 3,23% | 123.988,00 |
| 04.09.2025 | 95,40 | 99,55 | 95,20 | 99,20 | 4,15% | 148.255,00 |
| 03.09.2025 | 94,35 | 95,60 | 94,20 | 95,25 | 0,85% | 90.902,00 |
| 02.09.2025 | 96,40 | 97,15 | 93,75 | 94,45 | -1,77% | 223.554,00 |
| 01.09.2025 | 97,50 | 97,85 | 95,15 | 96,15 | -1,84% | 204.603,00 |
| 29.08.2025 | 98,55 | 98,85 | 97,00 | 97,95 | -0,96% | 152.845,00 |
| 28.08.2025 | 99,20 | 99,80 | 98,40 | 98,90 | -0,40% | 113.701,00 |
| 27.08.2025 | 99,00 | 99,60 | 98,55 | 99,30 | 0,30% | 102.917,00 |
| 26.08.2025 | 100,70 | 100,70 | 98,75 | 99,00 | -0,75% | 210.605,00 |
| 25.08.2025 | 100,30 | 100,90 | 99,65 | 99,75 | -1,24% | 139.330,00 |
| 22.08.2025 | 99,20 | 101,20 | 99,20 | 101,00 | 1,81% | 205.903,00 |
| 21.08.2025 | 99,50 | 99,60 | 98,05 | 99,20 | -0,10% | 89.233,00 |
| 20.08.2025 | 99,90 | 99,90 | 98,80 | 99,30 | -0,70% | 122.350,00 |
| 19.08.2025 | 99,95 | 101,20 | 99,90 | 100,00 | 0,05% | 66.738,00 |
| 18.08.2025 | 99,00 | 99,95 | 98,85 | 99,95 | 1,32% | 128.424,00 |
| 15.08.2025 | 97,50 | 98,75 | 97,50 | 98,65 | 1,34% | 117.981,00 |
| 14.08.2025 | 99,10 | 99,10 | 97,05 | 97,35 | -1,77% | 136.193,00 |
| 13.08.2025 | 100,00 | 100,60 | 98,60 | 99,10 | -1,00% | 96.512,00 |
| 12.08.2025 | 101,60 | 102,20 | 98,95 | 100,10 | -1,77% | 215.972,00 |
| 11.08.2025 | 100,70 | 101,90 | 100,40 | 101,90 | 1,19% | 90.556,00 |
| 08.08.2025 | 100,40 | 101,10 | 99,75 | 100,70 | 0,20% | 118.304,00 |
| 07.08.2025 | 101,90 | 102,90 | 100,30 | 100,50 | -1,47% | 92.950,00 |
| 06.08.2025 | 101,10 | 102,90 | 100,30 | 102,00 | 0,89% | 100.690,00 |
| 05.08.2025 | 99,85 | 101,80 | 99,75 | 101,10 | 1,56% | 87.842,00 |
| 04.08.2025 | 99,85 | 100,50 | 98,50 | 99,55 | -0,25% | 121.809,00 |
| 01.08.2025 | 100,10 | 100,70 | 99,50 | 99,80 | -0,99% | 139.646,00 |
| 31.07.2025 | 101,50 | 101,90 | 100,40 | 100,80 | 0,20% | 172.029,00 |
| 30.07.2025 | 103,90 | 103,90 | 100,50 | 100,60 | -1,95% | 198.735,00 |
| 29.07.2025 | 101,50 | 104,10 | 101,00 | 102,60 | 1,58% | 116.185,00 |
| 28.07.2025 | 100,40 | 101,70 | 99,95 | 101,00 | 0,80% | 208.247,00 |
| 25.07.2025 | 100,20 | 101,40 | 99,60 | 100,20 | 0,10% | 129.071,00 |
| 24.07.2025 | 100,00 | 100,50 | 99,30 | 100,10 | 0,30% | 183.337,00 |
| 23.07.2025 | 100,90 | 103,00 | 99,25 | 99,80 | -0,70% | 355.893,00 |
| 22.07.2025 | 102,00 | 103,00 | 99,65 | 100,50 | -1,47% | 346.530,00 |
| 21.07.2025 | 104,70 | 105,20 | 101,90 | 102,00 | -2,86% | 532.219,00 |
| 18.07.2025 | 113,00 | 113,00 | 102,20 | 105,00 | -11,39% | 857.247,00 |
| 17.07.2025 | 117,00 | 119,00 | 117,00 | 118,50 | 1,11% | 119.331,00 |
| 16.07.2025 | 117,10 | 118,00 | 116,60 | 117,20 | -0,17% | 80.222,00 |
| 15.07.2025 | 117,10 | 118,30 | 116,80 | 117,40 | -0,17% | 158.692,00 |
| 14.07.2025 | 118,50 | 118,70 | 116,70 | 117,60 | -1,42% | 91.059,00 |
| 11.07.2025 | 120,50 | 120,50 | 118,60 | 119,30 | -1,00% | 94.201,00 |
| 10.07.2025 | 118,40 | 120,90 | 117,90 | 120,50 | 1,69% | 85.729,00 |
| 09.07.2025 | 120,20 | 120,20 | 117,70 | 118,50 | -1,50% | 90.540,00 |
| 08.07.2025 | 120,10 | 121,00 | 119,20 | 120,30 | 1,01% | 130.473,00 |
| 07.07.2025 | 117,90 | 119,30 | 117,20 | 119,10 | 1,02% | 95.176,00 |
| 04.07.2025 | 119,70 | 120,00 | 117,40 | 117,90 | -1,42% | 198.143,00 |
| 03.07.2025 | 119,30 | 120,00 | 118,50 | 119,60 | 0,67% | 306.942,00 |