107,648SEK
-1,87%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 110,10 | 110,10 | 108,00 | 108,00 | -1,55% | 42.419,00 |
| 16.04.2025 | 108,80 | 110,70 | 107,50 | 109,70 | -0,09% | 101.133,00 |
| 15.04.2025 | 112,00 | 112,30 | 109,10 | 109,80 | -1,61% | 166.051,00 |
| 14.04.2025 | 110,20 | 112,10 | 108,90 | 111,60 | 2,29% | 122.345,00 |
| 11.04.2025 | 108,70 | 109,70 | 107,00 | 109,10 | 0,37% | 144.154,00 |
| 10.04.2025 | 110,40 | 113,10 | 108,30 | 108,70 | 2,16% | 250.704,00 |
| 09.04.2025 | 106,10 | 107,70 | 102,00 | 106,40 | -0,56% | 339.226,00 |
| 08.04.2025 | 110,50 | 110,50 | 104,80 | 107,00 | 0,56% | 260.972,00 |
| 07.04.2025 | 106,50 | 110,60 | 103,20 | 106,40 | -3,01% | 265.777,00 |
| 04.04.2025 | 112,90 | 114,50 | 108,20 | 109,70 | -3,09% | 277.007,00 |
| 03.04.2025 | 110,20 | 113,80 | 110,20 | 113,20 | 0,27% | 147.297,00 |
| 02.04.2025 | 113,00 | 113,50 | 111,00 | 112,90 | -0,53% | 135.725,00 |
| 01.04.2025 | 113,80 | 114,80 | 113,10 | 113,50 | 0,09% | 119.551,00 |
| 31.03.2025 | 113,80 | 114,10 | 112,60 | 113,40 | -0,35% | 150.213,00 |
| 28.03.2025 | 117,50 | 117,50 | 113,80 | 113,80 | -2,90% | 407.478,00 |
| 27.03.2025 | 116,70 | 117,90 | 116,10 | 117,20 | -0,34% | 141.242,00 |
| 26.03.2025 | 119,00 | 119,10 | 117,10 | 117,60 | -1,18% | 106.401,00 |
| 25.03.2025 | 118,20 | 119,60 | 117,50 | 119,00 | 0,93% | 244.660,00 |
| 24.03.2025 | 121,00 | 121,50 | 117,50 | 117,90 | -2,40% | 245.094,00 |
| 21.03.2025 | 122,00 | 122,10 | 119,90 | 120,80 | -0,98% | 574.258,00 |
| 20.03.2025 | 122,00 | 123,20 | 121,40 | 122,00 | 0,33% | 195.277,00 |
| 19.03.2025 | 118,20 | 122,00 | 118,20 | 121,60 | 3,23% | 205.848,00 |
| 18.03.2025 | 120,00 | 120,00 | 117,40 | 117,80 | -1,26% | 182.291,00 |
| 17.03.2025 | 117,00 | 119,30 | 117,00 | 119,30 | 1,53% | 172.275,00 |
| 14.03.2025 | 115,20 | 117,70 | 115,20 | 117,50 | 2,00% | 147.882,00 |
| 13.03.2025 | 113,00 | 115,70 | 112,50 | 115,20 | 1,23% | 141.820,00 |
| 12.03.2025 | 111,90 | 115,10 | 111,90 | 113,80 | 2,52% | 182.068,00 |
| 11.03.2025 | 112,50 | 113,80 | 111,00 | 111,00 | -1,33% | 240.564,00 |
| 10.03.2025 | 118,00 | 118,00 | 112,10 | 112,50 | -3,60% | 197.702,00 |
| 07.03.2025 | 116,00 | 116,90 | 114,50 | 116,70 | 0,60% | 290.077,00 |
| 06.03.2025 | 117,20 | 118,20 | 115,70 | 116,00 | -1,11% | 446.409,00 |
| 05.03.2025 | 120,90 | 120,90 | 117,00 | 117,30 | -1,01% | 146.835,00 |
| 04.03.2025 | 121,00 | 121,00 | 118,10 | 118,50 | -2,15% | 204.006,00 |
| 03.03.2025 | 121,50 | 123,00 | 121,10 | 121,10 | -0,33% | 167.855,00 |
| 28.02.2025 | 125,20 | 125,60 | 121,30 | 121,50 | -3,26% | 994.549,00 |
| 27.02.2025 | 125,50 | 125,90 | 124,50 | 125,60 | 0,08% | 133.875,00 |
| 26.02.2025 | 123,40 | 125,50 | 123,30 | 125,50 | 1,37% | 192.684,00 |
| 25.02.2025 | 124,30 | 124,80 | 123,40 | 123,80 | -0,40% | 125.277,00 |
| 24.02.2025 | 124,50 | 125,60 | 123,80 | 124,30 | -0,16% | 126.856,00 |
| 21.02.2025 | 126,00 | 127,20 | 124,20 | 124,50 | -0,64% | 340.684,00 |
| 20.02.2025 | 123,00 | 126,40 | 123,00 | 125,30 | 1,05% | 225.436,00 |
| 19.02.2025 | 123,70 | 124,90 | 122,60 | 124,00 | 0,24% | 404.808,00 |
| 18.02.2025 | 123,00 | 124,20 | 122,70 | 123,70 | 0,41% | 200.314,00 |
| 17.02.2025 | 123,50 | 124,10 | 122,50 | 123,20 | -0,08% | 172.056,00 |
| 14.02.2025 | 124,10 | 124,60 | 122,70 | 123,30 | -0,72% | 236.459,00 |
| 13.02.2025 | 121,20 | 124,30 | 119,80 | 124,20 | 2,73% | 262.016,00 |
| 12.02.2025 | 120,80 | 122,70 | 120,00 | 120,90 | 0,25% | 340.251,00 |
| 11.02.2025 | 117,60 | 120,60 | 116,40 | 120,60 | 2,73% | 360.628,00 |
| 10.02.2025 | 118,20 | 119,00 | 116,60 | 117,40 | -0,17% | 230.104,00 |
| 07.02.2025 | 116,00 | 119,10 | 114,60 | 117,60 | 2,17% | 508.883,00 |
| 06.02.2025 | 106,80 | 116,90 | 106,20 | 115,10 | 11,64% | 1.307.275,00 |
| 05.02.2025 | 103,60 | 103,90 | 102,10 | 103,10 | 0,19% | 161.716,00 |
| 04.02.2025 | 102,20 | 103,30 | 101,50 | 102,90 | 0,19% | 118.094,00 |
| 03.02.2025 | 102,00 | 103,00 | 101,00 | 102,70 | -0,29% | 162.831,00 |
| 31.01.2025 | 101,60 | 103,40 | 101,30 | 103,00 | 1,48% | 244.229,00 |
| 30.01.2025 | 102,50 | 102,60 | 101,30 | 101,50 | -0,88% | 126.279,00 |
| 29.01.2025 | 101,00 | 102,60 | 100,60 | 102,40 | 1,59% | 109.729,00 |
| 28.01.2025 | 100,00 | 101,10 | 99,40 | 100,80 | 0,80% | 139.373,00 |
| 27.01.2025 | 101,00 | 101,20 | 99,15 | 100,00 | -1,48% | 185.202,00 |
| 24.01.2025 | 101,50 | 101,50 | 100,50 | 101,50 | 0,40% | 120.311,00 |
| 23.01.2025 | 103,00 | 103,40 | 100,90 | 101,10 | -1,84% | 176.392,00 |
| 22.01.2025 | 104,20 | 104,90 | 102,80 | 103,00 | -0,87% | 182.789,00 |
| 21.01.2025 | 103,40 | 104,70 | 102,40 | 103,90 | 0,97% | 173.651,00 |
| 20.01.2025 | 105,00 | 105,10 | 102,90 | 102,90 | -1,44% | 130.264,00 |
| 17.01.2025 | 100,10 | 104,40 | 99,90 | 104,40 | 4,40% | 462.049,00 |
| 16.01.2025 | 99,00 | 100,00 | 98,20 | 100,00 | 1,27% | 425.121,00 |
| 15.01.2025 | 98,70 | 98,90 | 96,85 | 98,75 | 1,91% | 228.169,00 |
| 14.01.2025 | 98,00 | 98,50 | 96,55 | 96,90 | -0,77% | 125.261,00 |
| 13.01.2025 | 99,85 | 99,85 | 97,65 | 97,65 | -1,36% | 182.995,00 |
| 10.01.2025 | 97,40 | 99,80 | 96,70 | 99,00 | 4,65% | 365.933,00 |
| 09.01.2025 | 94,30 | 96,10 | 94,25 | 94,60 | 0,16% | 128.331,00 |
| 08.01.2025 | 94,80 | 95,40 | 93,40 | 94,45 | -0,37% | 210.234,00 |
| 07.01.2025 | 98,05 | 98,35 | 94,75 | 94,80 | -5,26% | 243.713,00 |
| 06.01.2025 | 97,98 | 100,18 | 97,90 | 100,06 | 2,42% | - |
| 03.01.2025 | 97,15 | 98,80 | 96,75 | 97,70 | 0,57% | 157.762,00 |
| 02.01.2025 | 95,00 | 97,60 | 94,90 | 97,15 | 2,37% | 152.497,00 |
| 30.12.2024 | 95,00 | 95,60 | 94,45 | 94,90 | -0,37% | 121.074,00 |
| 27.12.2024 | 94,30 | 95,90 | 94,30 | 95,25 | 1,01% | 105.328,00 |
| 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 |