76,104SEK
0,14%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 75,05 | 76,20 | 75,05 | 76,00 | 0,00% | 165.277,00 |
| 30.10.2024 | 77,00 | 77,55 | 76,00 | 76,00 | -1,30% | 131.675,00 |
| 29.10.2024 | 77,70 | 78,35 | 76,90 | 77,00 | -1,03% | 172.741,00 |
| 28.10.2024 | 77,55 | 78,25 | 77,05 | 77,80 | 0,26% | 218.636,00 |
| 25.10.2024 | 74,00 | 77,95 | 74,00 | 77,60 | 6,74% | 400.848,00 |
| 24.10.2024 | 74,80 | 76,05 | 72,70 | 72,70 | -5,89% | 740.094,00 |
| 23.10.2024 | 76,00 | 77,80 | 76,00 | 77,25 | -0,13% | 153.471,00 |
| 22.10.2024 | 76,30 | 77,55 | 75,05 | 77,35 | 1,24% | 130.998,00 |
| 21.10.2024 | 76,70 | 77,45 | 76,25 | 76,40 | -0,39% | 114.334,00 |
| 18.10.2024 | 77,25 | 77,95 | 76,35 | 76,70 | -0,71% | 109.571,00 |
| 17.10.2024 | 76,15 | 77,75 | 76,10 | 77,25 | 1,31% | 240.857,00 |
| 16.10.2024 | 80,00 | 80,40 | 76,25 | 76,25 | -5,16% | 165.738,00 |
| 15.10.2024 | 78,75 | 80,69 | 78,45 | 80,40 | 2,29% | - |
| 14.10.2024 | 78,60 | 79,70 | 78,20 | 78,60 | 0,06% | 232.725,00 |
| 11.10.2024 | 79,40 | 79,55 | 77,30 | 78,55 | -1,01% | 209.820,00 |
| 10.10.2024 | 78,25 | 80,45 | 77,20 | 79,35 | 1,41% | 248.066,00 |
| 09.10.2024 | 80,05 | 80,25 | 76,50 | 78,25 | -1,63% | 402.126,00 |
| 08.10.2024 | 80,75 | 80,85 | 79,55 | 79,55 | -1,97% | 143.463,00 |
| 07.10.2024 | 81,10 | 82,15 | 80,45 | 81,15 | 0,43% | 148.607,00 |
| 04.10.2024 | 79,05 | 81,05 | 78,95 | 80,80 | 1,76% | 170.561,00 |
| 03.10.2024 | 79,70 | 79,70 | 78,85 | 79,40 | -0,50% | 119.616,00 |
| 02.10.2024 | 77,80 | 79,90 | 77,55 | 79,80 | 2,90% | 164.664,00 |
| 01.10.2024 | 79,75 | 79,85 | 77,55 | 77,55 | -1,84% | 126.389,00 |
| 30.09.2024 | 79,75 | 80,10 | 78,50 | 79,00 | -0,82% | 122.565,00 |
| 27.09.2024 | 78,00 | 79,80 | 77,90 | 79,65 | 2,25% | 194.423,00 |
| 26.09.2024 | 76,90 | 78,90 | 76,65 | 77,90 | 1,63% | 298.268,00 |
| 25.09.2024 | 74,50 | 77,80 | 74,40 | 76,65 | 2,89% | 333.579,00 |
| 24.09.2024 | 75,70 | 75,75 | 74,50 | 74,50 | -1,59% | 259.409,00 |
| 23.09.2024 | 75,45 | 76,05 | 75,10 | 75,70 | 0,40% | 154.136,00 |
| 20.09.2024 | 77,25 | 77,25 | 75,40 | 75,40 | -2,39% | 315.182,00 |
| 19.09.2024 | 75,95 | 77,70 | 75,85 | 77,25 | 2,52% | 153.007,00 |
| 18.09.2024 | 75,90 | 75,95 | 74,55 | 75,35 | 0,27% | 68.909,00 |
| 17.09.2024 | 74,90 | 75,55 | 74,40 | 75,15 | 0,74% | 164.802,00 |
| 16.09.2024 | 74,50 | 74,90 | 74,15 | 74,60 | -0,53% | 140.399,00 |
| 13.09.2024 | 76,60 | 77,05 | 73,95 | 75,00 | -1,90% | 267.352,00 |
| 12.09.2024 | 77,40 | 78,00 | 76,30 | 76,45 | -0,91% | 122.470,00 |
| 11.09.2024 | 78,70 | 79,30 | 77,10 | 77,15 | -1,97% | 123.681,00 |
| 10.09.2024 | 78,10 | 79,95 | 77,85 | 78,70 | 1,09% | 129.957,00 |
| 09.09.2024 | 77,00 | 78,10 | 77,00 | 77,85 | 1,30% | 157.392,00 |
| 06.09.2024 | 76,25 | 77,85 | 76,25 | 76,85 | -0,39% | 105.868,00 |
| 05.09.2024 | 76,05 | 77,50 | 75,85 | 77,15 | 1,11% | 144.261,00 |
| 04.09.2024 | 73,80 | 76,45 | 72,80 | 76,30 | 2,21% | 285.266,00 |
| 03.09.2024 | 76,25 | 76,25 | 74,65 | 74,65 | -2,10% | 202.654,00 |
| 02.09.2024 | 77,00 | 77,20 | 75,25 | 76,25 | -1,17% | 182.878,00 |
| 30.08.2024 | 77,05 | 77,55 | 76,55 | 77,15 | 0,13% | 390.745,00 |
| 29.08.2024 | 76,00 | 77,20 | 75,50 | 77,05 | 1,58% | 184.617,00 |
| 28.08.2024 | 76,90 | 77,00 | 75,85 | 75,85 | -1,24% | 100.120,00 |
| 27.08.2024 | 77,40 | 77,90 | 76,80 | 76,80 | -0,78% | 81.214,00 |
| 26.08.2024 | 77,85 | 78,35 | 76,60 | 77,40 | -0,26% | 96.316,00 |
| 23.08.2024 | 76,65 | 77,85 | 76,65 | 77,60 | 1,24% | 80.921,00 |
| 22.08.2024 | 76,45 | 77,00 | 75,90 | 76,65 | 0,20% | 471.522,00 |
| 21.08.2024 | 76,65 | 77,45 | 76,30 | 76,50 | 0,00% | 77.709,00 |
| 20.08.2024 | 77,60 | 77,80 | 76,40 | 76,50 | -1,16% | 127.022,00 |
| 19.08.2024 | 77,15 | 77,60 | 76,75 | 77,40 | 0,26% | 149.380,00 |
| 16.08.2024 | 76,90 | 77,90 | 76,55 | 77,20 | -0,06% | 129.671,00 |
| 15.08.2024 | 76,95 | 77,35 | 76,05 | 77,25 | 0,52% | 112.301,00 |
| 14.08.2024 | 77,00 | 77,35 | 76,30 | 76,85 | 0,26% | 97.168,00 |
| 13.08.2024 | 77,70 | 77,70 | 76,05 | 76,65 | -0,71% | 173.820,00 |
| 12.08.2024 | 77,05 | 77,75 | 76,90 | 77,20 | 0,19% | 156.827,00 |
| 09.08.2024 | 78,50 | 78,80 | 76,90 | 77,05 | -1,22% | 116.231,00 |
| 08.08.2024 | 77,40 | 78,30 | 76,25 | 78,00 | 0,71% | 164.364,00 |
| 07.08.2024 | 77,00 | 77,90 | 76,60 | 77,45 | 0,85% | 110.209,00 |
| 06.08.2024 | 76,15 | 77,25 | 75,60 | 76,80 | 1,25% | 145.793,00 |
| 05.08.2024 | 74,10 | 76,25 | 73,50 | 75,85 | -1,94% | 269.286,00 |
| 02.08.2024 | 80,00 | 80,00 | 77,35 | 77,35 | -3,91% | 273.847,00 |
| 01.08.2024 | 82,25 | 82,50 | 80,50 | 80,50 | -2,13% | 123.679,00 |
| 31.07.2024 | 81,35 | 82,25 | 81,15 | 82,25 | 1,11% | 398.900,00 |
| 30.07.2024 | 81,90 | 82,05 | 81,00 | 81,35 | -0,97% | 131.763,00 |
| 29.07.2024 | 81,95 | 83,45 | 81,85 | 82,15 | 0,24% | 155.680,00 |
| 26.07.2024 | 81,45 | 82,55 | 80,40 | 81,95 | 0,61% | 184.029,00 |
| 25.07.2024 | 80,25 | 81,90 | 80,25 | 81,45 | 1,50% | 235.599,00 |
| 24.07.2024 | 79,55 | 80,75 | 79,40 | 80,25 | -0,06% | 157.573,00 |
| 23.07.2024 | 80,80 | 81,70 | 80,00 | 80,30 | 1,13% | 192.134,00 |
| 22.07.2024 | 80,05 | 80,20 | 78,85 | 79,40 | -0,63% | 247.403,00 |
| 19.07.2024 | 82,40 | 82,40 | 79,90 | 79,90 | -3,03% | 241.693,00 |
| 18.07.2024 | 86,40 | 86,40 | 80,05 | 82,40 | -5,07% | 745.066,00 |
| 17.07.2024 | 86,70 | 87,15 | 86,00 | 86,80 | 0,17% | 151.245,00 |
| 16.07.2024 | 87,70 | 87,70 | 86,25 | 86,65 | -1,25% | 157.884,00 |
| 15.07.2024 | 86,80 | 88,60 | 86,60 | 87,75 | 0,17% | 88.219,00 |
| 12.07.2024 | 88,35 | 88,35 | 86,80 | 87,60 | -0,23% | 158.425,00 |
| 11.07.2024 | 87,55 | 87,80 | 86,60 | 87,80 | 0,00% | 203.040,00 |
| 10.07.2024 | 86,80 | 87,85 | 86,50 | 87,80 | 1,15% | 160.080,00 |
| 09.07.2024 | 87,70 | 88,05 | 86,35 | 86,80 | -1,03% | 124.785,00 |
| 08.07.2024 | 86,80 | 88,85 | 86,60 | 87,70 | -0,23% | 100.621,00 |
| 05.07.2024 | 87,35 | 88,75 | 86,85 | 87,90 | 0,63% | 76.668,00 |
| 04.07.2024 | 87,75 | 89,00 | 86,75 | 87,35 | -0,46% | 142.526,00 |
| 03.07.2024 | 86,90 | 87,75 | 86,40 | 87,75 | 1,92% | 161.895,00 |
| 02.07.2024 | 85,20 | 87,00 | 85,20 | 86,10 | 3,18% | 223.673,00 |
| 01.07.2024 | 84,70 | 84,70 | 82,70 | 83,45 | -2,28% | 217.960,00 |
| 28.06.2024 | 86,05 | 86,55 | 84,65 | 85,40 | -1,04% | 68.028,00 |
| 27.06.2024 | 85,70 | 87,05 | 85,45 | 86,30 | 0,70% | 82.428,00 |
| 26.06.2024 | 86,90 | 87,60 | 85,30 | 85,70 | -1,49% | 117.648,00 |
| 25.06.2024 | 86,25 | 87,00 | 85,75 | 87,00 | 0,87% | 112.954,00 |
| 24.06.2024 | 86,30 | 87,00 | 85,30 | 86,25 | 0,22% | 91.492,00 |
| 21.06.2024 | 86,31 | 86,32 | 85,59 | 86,06 | -0,28% | - |
| 20.06.2024 | 86,00 | 86,30 | 83,45 | 86,30 | -0,63% | 252.509,00 |
| 19.06.2024 | 87,55 | 87,55 | 86,35 | 86,85 | -0,86% | 286.953,00 |
| 18.06.2024 | 88,85 | 89,00 | 87,25 | 87,60 | -1,41% | 110.134,00 |
| 17.06.2024 | 88,45 | 89,10 | 87,90 | 88,85 | 0,51% | 92.634,00 |
| 14.06.2024 | 90,05 | 90,10 | 88,20 | 88,40 | -1,89% | 194.380,00 |