104,937SEK
-2,75%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 108,00 | 108,00 | 104,50 | 105,30 | -2,41% | 227.755,00 |
| 11.11.2026 | 105,90 | 108,40 | 105,40 | 107,90 | 2,27% | 431.932,00 |
| 10.11.2026 | 103,40 | 105,50 | 102,80 | 105,50 | 2,43% | 976.114,00 |
| 09.11.2026 | 101,40 | 103,10 | 100,40 | 103,00 | 1,58% | 291.216,00 |
| 06.11.2026 | 106,00 | 106,60 | 101,00 | 101,40 | -7,82% | 1.139.566,00 |
| 05.11.2026 | 117,70 | 118,90 | 109,40 | 110,00 | -9,69% | 972.771,00 |
| 04.11.2026 | 119,20 | 122,90 | 119,20 | 121,80 | 2,18% | 297.175,00 |
| 03.11.2026 | 119,90 | 121,30 | 119,10 | 119,20 | -0,67% | 144.395,00 |
| 02.11.2026 | 120,50 | 121,30 | 118,10 | 120,00 | -0,83% | 343.141,00 |
| 30.10.2026 | 123,10 | 124,00 | 121,00 | 121,00 | -0,98% | 798.172,00 |
| 29.10.2026 | 120,40 | 123,40 | 120,40 | 122,20 | 1,08% | 753.087,00 |
| 28.10.2026 | 118,50 | 122,10 | 118,50 | 120,90 | 1,60% | 86.270,00 |
| 27.10.2026 | 119,40 | 120,30 | 118,40 | 119,00 | -1,00% | 99.193,00 |
| 26.10.2026 | 118,90 | 120,80 | 118,40 | 120,20 | 1,01% | 117.529,00 |
| 23.10.2026 | 119,70 | 120,80 | 118,20 | 119,00 | -1,00% | 176.024,00 |
| 22.10.2026 | 119,50 | 120,90 | 116,40 | 120,20 | 1,43% | 135.376,00 |
| 21.10.2026 | 114,80 | 120,20 | 113,80 | 118,50 | 3,22% | 139.588,00 |
| 20.10.2026 | 115,00 | 115,40 | 114,00 | 114,80 | -0,26% | 141.773,00 |
| 19.10.2026 | 117,40 | 118,40 | 114,30 | 115,10 | -2,37% | 137.799,00 |
| 16.10.2026 | 119,10 | 122,00 | 117,90 | 117,90 | -0,42% | 362.953,00 |
| 15.10.2026 | 115,40 | 119,50 | 114,20 | 118,40 | 2,78% | 321.952,00 |
| 14.10.2026 | 115,70 | 116,90 | 114,60 | 115,20 | 0,61% | 287.190,00 |
| 13.10.2026 | 110,80 | 115,50 | 110,60 | 114,50 | 3,43% | 362.676,00 |
| 12.10.2026 | 113,10 | 115,40 | 110,00 | 110,70 | -1,95% | 388.112,00 |
| 09.10.2026 | 133,80 | 134,00 | 107,00 | 112,90 | -15,05% | 2.803.767,00 |
| 08.10.2026 | 133,20 | 133,20 | 130,60 | 132,90 | -0,60% | 270.386,00 |
| 07.10.2026 | 131,80 | 134,30 | 131,10 | 133,70 | 1,13% | 134.060,00 |
| 06.10.2026 | 133,60 | 134,00 | 131,60 | 132,20 | 0,61% | 146.322,00 |
| 05.10.2026 | 133,00 | 133,30 | 130,60 | 131,40 | -1,13% | 148.877,00 |
| 02.10.2026 | 133,00 | 133,90 | 131,90 | 132,90 | 0,53% | 184.326,00 |
| 01.10.2026 | 131,00 | 135,50 | 130,70 | 132,20 | 0,92% | 252.123,00 |
| 30.09.2026 | 128,60 | 131,70 | 124,40 | 131,00 | 4,80% | 330.949,00 |
| 29.09.2026 | 123,90 | 126,40 | 123,90 | 125,00 | 1,05% | 793.246,00 |
| 28.09.2026 | 126,40 | 126,80 | 123,70 | 123,70 | -1,83% | 244.980,00 |
| 25.09.2026 | 127,60 | 128,90 | 126,00 | 126,00 | -1,25% | 222.212,00 |
| 24.09.2026 | 131,00 | 131,60 | 127,50 | 127,60 | -2,60% | 183.836,00 |
| 23.09.2026 | 130,10 | 131,60 | 128,90 | 131,00 | 0,46% | 279.811,00 |
| 22.09.2026 | 130,50 | 133,00 | 130,40 | 130,40 | 0,23% | 262.971,00 |
| 21.09.2026 | 129,50 | 130,90 | 129,50 | 130,10 | 0,46% | 124.966,00 |
| 18.09.2026 | 134,40 | 134,70 | 128,70 | 129,50 | -3,79% | 449.674,00 |
| 17.09.2026 | 135,50 | 138,30 | 134,20 | 134,60 | -0,44% | 242.366,00 |
| 16.09.2026 | 135,40 | 135,90 | 133,70 | 135,20 | 0,15% | 129.343,00 |
| 15.09.2026 | 134,10 | 136,80 | 134,10 | 135,00 | 0,45% | 232.169,00 |
| 14.09.2026 | 132,30 | 134,60 | 132,20 | 134,40 | 1,51% | 294.312,00 |
| 11.09.2026 | 129,20 | 132,50 | 128,50 | 132,40 | 2,64% | 241.998,00 |
| 10.09.2026 | 129,40 | 130,50 | 128,40 | 129,00 | -0,39% | 184.166,00 |
| 09.09.2026 | 129,70 | 131,80 | 129,50 | 129,50 | -0,46% | 130.834,00 |
| 08.09.2026 | 130,20 | 131,10 | 128,90 | 130,10 | -0,08% | 216.319,00 |
| 07.09.2026 | 131,80 | 132,50 | 129,40 | 130,20 | -1,14% | 127.760,00 |
| 04.09.2026 | 133,00 | 133,80 | 130,40 | 131,70 | -0,23% | 197.183,00 |
| 03.09.2026 | 132,40 | 133,60 | 131,50 | 132,00 | -0,30% | 180.123,00 |
| 02.09.2026 | 133,30 | 133,50 | 131,00 | 132,40 | -0,53% | 245.095,00 |
| 01.09.2026 | 132,20 | 133,90 | 131,80 | 133,10 | 0,45% | 157.933,00 |
| 31.08.2026 | 134,10 | 134,10 | 131,30 | 132,50 | -1,27% | 162.089,00 |
| 28.08.2026 | 132,90 | 134,40 | 132,10 | 134,20 | 0,98% | 99.900,00 |
| 27.08.2026 | 133,50 | 133,80 | 132,00 | 132,90 | -0,67% | 622.103,00 |
| 26.08.2026 | 136,00 | 136,00 | 131,40 | 133,80 | 0,30% | 129.295,00 |
| 25.08.2026 | 133,60 | 135,40 | 132,50 | 133,40 | 0,45% | 121.750,00 |
| 24.08.2026 | 133,00 | 134,00 | 131,60 | 132,80 | -0,82% | 78.848,00 |
| 21.08.2026 | 130,10 | 134,20 | 130,10 | 133,90 | 2,68% | 177.908,00 |
| 20.08.2026 | 132,10 | 132,10 | 129,60 | 130,40 | -1,21% | 103.525,00 |
| 19.08.2026 | 131,50 | 132,00 | 128,00 | 132,00 | 0,53% | 249.138,00 |
| 18.08.2026 | 131,80 | 132,20 | 130,00 | 131,30 | -0,38% | 171.805,00 |
| 17.08.2026 | 134,00 | 135,50 | 131,10 | 131,80 | -1,72% | 122.947,00 |
| 14.08.2026 | 127,60 | 134,10 | 127,50 | 134,10 | 5,92% | 162.450,00 |
| 13.08.2026 | 126,90 | 130,30 | 125,20 | 126,60 | 0,00% | 176.221,00 |
| 12.08.2026 | 126,10 | 128,50 | 125,80 | 126,60 | -2,09% | 121.512,00 |
| 11.08.2026 | 126,50 | 129,60 | 126,40 | 129,30 | 2,62% | 216.505,00 |
| 10.08.2026 | 125,50 | 126,90 | 125,00 | 126,00 | 0,40% | 103.861,00 |
| 07.08.2026 | 127,00 | 127,60 | 125,00 | 125,50 | -1,34% | 105.613,00 |
| 06.08.2026 | 130,00 | 130,70 | 125,00 | 127,20 | -3,20% | 266.034,00 |
| 05.08.2026 | 133,30 | 133,80 | 130,10 | 131,40 | -1,20% | 134.181,00 |
| 04.08.2026 | 133,00 | 133,20 | 130,60 | 133,00 | 0,08% | 237.528,00 |
| 03.08.2026 | 130,50 | 133,00 | 130,40 | 132,90 | 1,76% | 168.032,00 |
| 31.07.2026 | 129,70 | 132,50 | 129,50 | 130,60 | 0,46% | 250.858,00 |
| 30.07.2026 | 127,80 | 130,70 | 126,90 | 130,00 | 2,28% | 219.503,00 |
| 29.07.2026 | 127,00 | 129,60 | 127,00 | 127,10 | 0,24% | 223.112,00 |
| 28.07.2026 | 126,60 | 127,50 | 124,20 | 126,80 | 0,08% | 177.658,00 |
| 27.07.2026 | 125,00 | 128,30 | 125,00 | 126,70 | 1,69% | 207.380,00 |
| 24.07.2026 | 121,70 | 125,10 | 121,70 | 124,60 | 2,55% | 128.387,00 |
| 23.07.2026 | 126,00 | 126,00 | 121,50 | 121,50 | -3,19% | 129.070,00 |
| 22.07.2026 | 126,00 | 127,10 | 120,60 | 125,50 | -0,40% | 183.962,00 |
| 21.07.2026 | 120,50 | 127,10 | 120,10 | 126,00 | 6,06% | 341.197,00 |
| 20.07.2026 | 118,10 | 119,60 | 117,90 | 118,80 | 0,59% | 115.056,00 |
| 17.07.2026 | 119,50 | 119,50 | 117,10 | 118,10 | -1,17% | 137.245,00 |
| 16.07.2026 | 121,90 | 122,60 | 117,90 | 119,50 | -2,13% | 100.254,00 |
| 15.07.2026 | 121,20 | 123,00 | 119,70 | 122,10 | 0,25% | 97.779,00 |
| 14.07.2026 | 125,50 | 125,50 | 120,60 | 121,80 | -1,77% | 94.278,00 |
| 13.07.2026 | 123,40 | 124,40 | 122,00 | 124,00 | 0,73% | 140.918,00 |
| 10.07.2026 | 124,20 | 124,60 | 122,40 | 123,10 | -0,65% | 108.640,00 |
| 09.07.2026 | 123,60 | 124,40 | 122,40 | 123,90 | 1,06% | 119.580,00 |
| 08.07.2026 | 123,40 | 124,10 | 121,70 | 122,60 | -0,73% | 78.857,00 |
| 07.07.2026 | 122,70 | 125,10 | 121,70 | 123,50 | 0,00% | 145.446,00 |
| 06.07.2026 | 124,50 | 124,90 | 123,20 | 123,50 | -0,80% | 95.777,00 |
| 03.07.2026 | 123,50 | 125,30 | 122,70 | 124,50 | 0,57% | 77.655,00 |
| 02.07.2026 | 124,70 | 125,30 | 123,70 | 123,80 | -0,72% | 86.819,00 |
| 01.07.2026 | 122,40 | 124,70 | 120,70 | 124,70 | 1,88% | 109.662,00 |
| 30.06.2026 | 123,10 | 123,90 | 122,20 | 122,40 | -0,33% | 188.767,00 |
| 29.06.2026 | 120,80 | 123,80 | 120,60 | 122,80 | 1,57% | 86.117,00 |
| 26.06.2026 | 123,10 | 123,50 | 119,50 | 120,90 | -1,14% | 479.948,00 |