94,449SEK
-1,20%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 95,60 | 95,60 | 93,90 | 94,30 | -1,36% | 160.239,00 |
| 20.12.2024 | 95,95 | 95,95 | 93,60 | 95,60 | -0,36% | 266.721,00 |
| 19.12.2024 | 94,50 | 96,60 | 93,95 | 95,95 | 1,80% | 263.538,00 |
| 18.12.2024 | 93,90 | 95,75 | 93,55 | 94,25 | 0,21% | 178.966,00 |
| 17.12.2024 | 94,05 | 94,70 | 92,65 | 94,05 | -0,53% | 108.803,00 |
| 16.12.2024 | 93,60 | 94,70 | 93,40 | 94,55 | 1,01% | 152.087,00 |
| 13.12.2024 | 91,95 | 94,50 | 91,55 | 93,60 | 1,63% | 304.644,00 |
| 12.12.2024 | 92,95 | 93,35 | 91,85 | 92,10 | -0,70% | 305.409,00 |
| 11.12.2024 | 92,55 | 93,05 | 91,75 | 92,75 | -0,32% | 190.193,00 |
| 10.12.2024 | 93,50 | 93,95 | 92,55 | 93,05 | -0,43% | 146.906,00 |
| 09.12.2024 | 93,80 | 94,35 | 93,35 | 93,45 | -0,37% | 145.302,00 |
| 06.12.2024 | 92,95 | 94,00 | 92,30 | 93,80 | 0,97% | 268.585,00 |
| 05.12.2024 | 93,25 | 93,65 | 92,50 | 92,90 | -0,43% | 87.019,00 |
| 04.12.2024 | 93,90 | 94,45 | 93,00 | 93,30 | -0,27% | 142.024,00 |
| 03.12.2024 | 92,10 | 93,55 | 91,95 | 93,55 | 1,63% | 384.798,00 |
| 02.12.2024 | 92,00 | 92,50 | 90,50 | 92,05 | 0,05% | 168.481,00 |
| 29.11.2024 | 92,50 | 92,85 | 91,70 | 92,00 | -0,11% | 371.460,00 |
| 28.11.2024 | 94,00 | 94,90 | 91,65 | 92,10 | -1,07% | 85.135,00 |
| 27.11.2024 | 91,45 | 95,75 | 91,40 | 93,10 | 2,31% | 474.392,00 |
| 26.11.2024 | 90,90 | 91,40 | 89,70 | 91,00 | -0,22% | 319.826,00 |
| 25.11.2024 | 90,50 | 91,80 | 90,50 | 91,20 | 0,77% | 173.946,00 |
| 22.11.2024 | 90,85 | 91,50 | 89,80 | 90,50 | -0,23% | 116.749,00 |
| 21.11.2024 | 92,07 | 92,08 | 90,62 | 90,71 | -1,24% | - |
| 20.11.2024 | 89,00 | 92,25 | 88,80 | 91,85 | 3,03% | 211.318,00 |
| 19.11.2024 | 91,00 | 91,40 | 88,80 | 89,15 | -2,57% | 248.541,00 |
| 18.11.2024 | 90,60 | 92,00 | 90,15 | 91,50 | 1,61% | 212.110,00 |
| 15.11.2024 | 90,00 | 91,80 | 89,50 | 90,05 | 0,06% | 533.158,00 |
| 14.11.2024 | 91,40 | 93,00 | 89,20 | 90,00 | 1,64% | 511.431,00 |
| 13.11.2024 | 84,35 | 88,95 | 84,35 | 88,55 | 5,48% | 535.283,00 |
| 12.11.2024 | 83,05 | 86,35 | 81,55 | 83,95 | 9,31% | 1.652.214,00 |
| 11.11.2024 | 77,60 | 77,90 | 75,65 | 76,80 | -1,03% | 183.953,00 |
| 08.11.2024 | 80,00 | 80,00 | 77,30 | 77,60 | -3,18% | 132.939,00 |
| 07.11.2024 | 77,25 | 80,25 | 77,25 | 80,15 | 3,82% | 188.093,00 |
| 06.11.2024 | 76,60 | 77,60 | 76,50 | 77,20 | 0,72% | 160.431,00 |
| 05.11.2024 | 75,80 | 77,70 | 75,65 | 76,65 | 0,66% | 134.523,00 |
| 04.11.2024 | 76,90 | 77,45 | 75,60 | 76,15 | -0,78% | 114.760,00 |
| 01.11.2024 | 76,00 | 77,35 | 75,90 | 76,75 | 0,99% | 68.521,00 |
| 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 |