92,829SEK
-0,51%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 91,80 | 93,10 | 91,15 | 92,05 | -1,34% | 99.278,00 |
| 01.04.2026 | 92,35 | 94,20 | 92,35 | 93,30 | 1,52% | 178.024,00 |
| 31.03.2026 | 91,80 | 93,15 | 90,85 | 91,90 | 0,60% | 231.227,00 |
| 30.03.2026 | 91,00 | 91,75 | 88,95 | 91,35 | 0,05% | 305.048,00 |
| 27.03.2026 | 88,10 | 91,70 | 87,75 | 91,30 | 3,63% | 421.162,00 |
| 26.03.2026 | 87,15 | 89,65 | 87,00 | 88,10 | -0,23% | 296.593,00 |
| 25.03.2026 | 85,15 | 89,00 | 85,15 | 88,30 | 3,76% | 251.638,00 |
| 24.03.2026 | 86,65 | 86,65 | 84,60 | 85,10 | 0,06% | 212.143,00 |
| 23.03.2026 | 84,65 | 87,15 | 82,90 | 85,05 | -0,41% | 286.971,00 |
| 20.03.2026 | 87,45 | 88,20 | 84,90 | 85,40 | -2,34% | 882.434,00 |
| 19.03.2026 | 87,00 | 88,20 | 85,90 | 87,45 | 0,52% | 245.363,00 |
| 18.03.2026 | 87,10 | 88,20 | 86,70 | 87,00 | -1,14% | 135.284,00 |
| 17.03.2026 | 87,05 | 88,60 | 86,40 | 88,00 | 1,09% | 128.137,00 |
| 16.03.2026 | 87,00 | 87,50 | 86,45 | 87,05 | -0,06% | 195.489,00 |
| 13.03.2026 | 85,70 | 87,80 | 84,70 | 87,10 | 1,81% | 354.549,00 |
| 12.03.2026 | 86,00 | 86,95 | 85,35 | 85,55 | -1,16% | 499.834,00 |
| 11.03.2026 | 87,40 | 88,05 | 86,55 | 86,55 | -1,48% | 321.036,00 |
| 10.03.2026 | 87,90 | 89,20 | 87,60 | 87,85 | 0,11% | 210.777,00 |
| 09.03.2026 | 87,30 | 88,10 | 86,75 | 87,75 | -0,79% | 146.873,00 |
| 06.03.2026 | 88,65 | 89,90 | 88,10 | 88,45 | 0,06% | 338.610,00 |
| 05.03.2026 | 88,75 | 88,90 | 85,65 | 88,40 | 0,91% | 577.067,00 |
| 04.03.2026 | 86,20 | 87,55 | 86,00 | 87,60 | 2,52% | 71.932,00 |
| 03.03.2026 | 86,95 | 87,00 | 84,55 | 85,45 | -2,23% | 348.056,00 |
| 02.03.2026 | 87,90 | 88,00 | 86,00 | 87,40 | -1,41% | 614.791,00 |
| 27.02.2026 | 88,55 | 88,70 | 87,05 | 88,65 | 0,11% | 858.422,00 |
| 26.02.2026 | 88,55 | 89,50 | 86,70 | 88,55 | 0,00% | 557.473,00 |
| 25.02.2026 | 86,05 | 90,05 | 86,05 | 88,55 | 2,73% | 337.517,00 |
| 24.02.2026 | 86,00 | 87,95 | 85,00 | 86,20 | -0,58% | 353.062,00 |
| 23.02.2026 | 88,80 | 89,20 | 86,35 | 86,70 | -2,58% | 189.779,00 |
| 20.02.2026 | 88,00 | 89,55 | 86,95 | 89,00 | 1,02% | 731.145,00 |
| 19.02.2026 | 87,15 | 88,75 | 86,70 | 88,10 | 1,09% | 234.907,00 |
| 18.02.2026 | 87,55 | 88,00 | 86,30 | 87,15 | -0,85% | 495.647,00 |
| 17.02.2026 | 87,60 | 87,90 | 86,00 | 87,90 | 0,29% | 352.712,00 |
| 16.02.2026 | 89,10 | 90,40 | 87,30 | 87,65 | -1,13% | 513.389,00 |
| 13.02.2026 | 87,90 | 88,65 | 86,70 | 88,65 | 0,85% | 577.957,00 |
| 12.02.2026 | 88,25 | 88,60 | 86,50 | 87,90 | -0,17% | 684.673,00 |
| 11.02.2026 | 94,55 | 94,55 | 87,25 | 88,05 | -6,92% | 556.887,00 |
| 10.02.2026 | 93,45 | 95,45 | 93,45 | 94,60 | 1,01% | 223.558,00 |
| 09.02.2026 | 93,60 | 95,10 | 93,30 | 93,65 | 0,05% | 234.749,00 |
| 06.02.2026 | 95,35 | 95,70 | 90,45 | 93,60 | -1,78% | 638.657,00 |
| 05.02.2026 | 101,70 | 102,40 | 95,05 | 95,30 | -0,26% | 794.525,00 |
| 04.02.2026 | 97,00 | 97,75 | 95,30 | 95,55 | -1,85% | 445.775,00 |
| 03.02.2026 | 101,40 | 101,50 | 97,00 | 97,35 | -3,99% | 622.009,00 |
| 02.02.2026 | 104,10 | 104,10 | 100,50 | 101,40 | -2,59% | 322.929,00 |
| 30.01.2026 | 105,30 | 106,00 | 103,70 | 104,10 | -1,14% | 186.081,00 |
| 29.01.2026 | 107,50 | 107,50 | 105,20 | 105,30 | -1,45% | 135.288,00 |
| 28.01.2026 | 104,74 | 107,06 | 104,14 | 106,85 | 2,35% | - |
| 27.01.2026 | 106,90 | 107,20 | 103,70 | 104,40 | -2,34% | 205.911,00 |
| 26.01.2026 | 107,20 | 107,20 | 106,20 | 106,90 | -0,28% | 111.920,00 |
| 23.01.2026 | 106,20 | 108,70 | 106,00 | 107,20 | 0,94% | 152.286,00 |
| 22.01.2026 | 106,80 | 107,70 | 106,20 | 106,20 | -0,09% | 124.570,00 |
| 21.01.2026 | 106,00 | 106,50 | 104,80 | 106,30 | 0,19% | 91.068,00 |
| 20.01.2026 | 105,30 | 106,50 | 103,80 | 106,10 | 0,76% | 138.518,00 |
| 19.01.2026 | 105,20 | 108,10 | 104,40 | 105,30 | -2,50% | 209.771,00 |
| 16.01.2026 | 109,70 | 109,80 | 106,90 | 108,00 | -1,64% | 155.510,00 |
| 15.01.2026 | 109,20 | 109,90 | 107,80 | 109,80 | 0,55% | 216.693,00 |
| 14.01.2026 | 108,60 | 109,70 | 108,30 | 109,20 | 0,37% | 173.230,00 |
| 13.01.2026 | 108,30 | 109,30 | 107,50 | 108,80 | 0,55% | 142.796,00 |
| 12.01.2026 | 108,20 | 109,50 | 107,90 | 108,20 | -0,28% | 167.316,00 |
| 09.01.2026 | 109,80 | 110,30 | 107,60 | 108,50 | -1,18% | 226.379,00 |
| 08.01.2026 | 110,50 | 111,60 | 109,50 | 109,80 | -0,18% | 169.213,00 |
| 07.01.2026 | 110,90 | 112,00 | 109,00 | 110,00 | -1,39% | 291.965,00 |
| 06.01.2026 | 111,24 | 111,83 | 110,84 | 111,55 | 0,59% | - |
| 05.01.2026 | 111,00 | 111,00 | 109,40 | 110,90 | 0,36% | 167.191,00 |
| 02.01.2026 | 114,40 | 115,00 | 110,50 | 110,50 | -3,66% | 332.586,00 |
| 30.12.2025 | 113,80 | 114,70 | 113,00 | 114,70 | 0,61% | 110.647,00 |
| 29.12.2025 | 112,00 | 114,10 | 111,40 | 114,00 | 2,06% | 155.147,00 |
| 23.12.2025 | 112,20 | 112,90 | 111,20 | 111,70 | -0,36% | 163.458,00 |
| 22.12.2025 | 111,50 | 112,50 | 110,70 | 112,10 | -0,44% | 199.394,00 |
| 19.12.2025 | 112,90 | 114,10 | 112,50 | 112,60 | -0,44% | 764.193,00 |
| 18.12.2025 | 112,60 | 113,30 | 111,60 | 113,10 | 0,44% | 132.616,00 |
| 17.12.2025 | 113,10 | 113,80 | 112,20 | 112,60 | -0,44% | 118.408,00 |
| 16.12.2025 | 111,10 | 113,30 | 110,20 | 113,10 | 2,17% | 203.047,00 |
| 15.12.2025 | 110,10 | 112,20 | 110,10 | 110,70 | 0,54% | 179.381,00 |
| 12.12.2025 | 110,00 | 111,00 | 109,60 | 110,10 | 0,27% | 124.181,00 |
| 11.12.2025 | 111,70 | 112,30 | 109,80 | 109,80 | -1,79% | 266.888,00 |
| 10.12.2025 | 111,90 | 112,40 | 110,80 | 111,80 | 0,36% | 133.924,00 |
| 09.12.2025 | 110,80 | 112,40 | 110,40 | 111,40 | 0,63% | 148.704,00 |
| 08.12.2025 | 112,00 | 112,10 | 110,60 | 110,70 | -1,86% | 178.898,00 |
| 05.12.2025 | 113,80 | 114,00 | 112,60 | 112,80 | -0,53% | 189.141,00 |
| 04.12.2025 | 113,20 | 113,60 | 112,00 | 113,40 | 0,35% | 130.433,00 |
| 03.12.2025 | 116,10 | 117,20 | 112,50 | 113,00 | -2,50% | 286.507,00 |
| 02.12.2025 | 118,80 | 118,80 | 115,40 | 115,90 | -2,19% | 253.960,00 |
| 01.12.2025 | 120,80 | 120,80 | 117,00 | 118,50 | -1,90% | 180.331,00 |
| 28.11.2025 | 120,90 | 122,00 | 119,80 | 120,80 | 0,08% | 266.198,00 |
| 27.11.2025 | 117,50 | 121,00 | 117,50 | 120,70 | 2,72% | 184.631,00 |
| 26.11.2025 | 116,90 | 117,70 | 116,50 | 117,50 | 0,51% | 105.417,00 |
| 25.11.2025 | 116,70 | 117,10 | 115,20 | 116,90 | 0,17% | 118.033,00 |
| 24.11.2025 | 114,50 | 117,00 | 114,50 | 116,70 | 1,92% | 217.807,00 |
| 21.11.2025 | 113,70 | 114,90 | 112,30 | 114,50 | 0,44% | 149.690,00 |
| 20.11.2025 | 114,00 | 114,90 | 112,90 | 114,00 | 0,26% | 101.740,00 |
| 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 |