126,750SEK
-0,67%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 120,90 | 123,00 | 120,40 | 122,30 | 1,24% | 358.527,00 |
| 24.06.2026 | 117,10 | 120,90 | 115,00 | 120,80 | 3,16% | 366.893,00 |
| 23.06.2026 | 118,40 | 118,40 | 116,40 | 117,10 | -1,10% | 127.588,00 |
| 22.06.2026 | 120,60 | 121,00 | 118,40 | 118,40 | -1,52% | 217.201,00 |
| 19.06.2026 | 120,42 | 120,77 | 119,90 | 120,23 | -0,14% | - |
| 18.06.2026 | 123,30 | 123,80 | 117,40 | 120,40 | -2,43% | 971.678,00 |
| 17.06.2026 | 124,90 | 127,80 | 122,00 | 123,40 | -1,20% | 786.286,00 |
| 16.06.2026 | 128,70 | 130,80 | 124,10 | 124,90 | -2,95% | 172.682,00 |
| 15.06.2026 | 127,00 | 131,90 | 126,80 | 128,70 | 1,90% | 785.208,00 |
| 12.06.2026 | 123,40 | 127,00 | 122,10 | 126,30 | 1,61% | 206.357,00 |
| 11.06.2026 | 123,30 | 125,50 | 122,30 | 124,30 | 0,73% | 73.315,00 |
| 10.06.2026 | 123,70 | 124,90 | 123,00 | 123,40 | -0,08% | 58.188,00 |
| 09.06.2026 | 126,80 | 126,80 | 123,10 | 123,50 | -2,29% | 314.496,00 |
| 08.06.2026 | 128,00 | 131,20 | 126,40 | 126,40 | -2,92% | 256.574,00 |
| 05.06.2026 | 131,00 | 133,50 | 130,00 | 130,20 | -0,53% | 221.915,00 |
| 04.06.2026 | 132,70 | 133,50 | 130,80 | 130,90 | -1,13% | 169.586,00 |
| 03.06.2026 | 134,80 | 136,10 | 132,10 | 132,40 | -1,78% | 252.561,00 |
| 02.06.2026 | 134,80 | 138,20 | 134,20 | 134,80 | 0,00% | 211.522,00 |
| 01.06.2026 | 133,20 | 135,70 | 131,90 | 134,80 | 1,20% | 1.063.206,00 |
| 29.05.2026 | 132,40 | 133,80 | 131,70 | 133,20 | 0,68% | 592.475,00 |
| 28.05.2026 | 135,80 | 137,50 | 132,30 | 132,30 | -1,64% | 235.681,00 |
| 27.05.2026 | 138,50 | 138,80 | 133,80 | 134,50 | -3,10% | 206.633,00 |
| 26.05.2026 | 139,80 | 142,00 | 138,80 | 138,80 | -0,50% | 282.501,00 |
| 25.05.2026 | 137,50 | 140,30 | 135,80 | 139,50 | 1,68% | 118.390,00 |
| 22.05.2026 | 136,60 | 138,00 | 135,30 | 137,20 | 1,03% | 111.304,00 |
| 21.05.2026 | 134,80 | 138,80 | 131,90 | 135,80 | 0,59% | 263.291,00 |
| 20.05.2026 | 133,10 | 136,20 | 132,40 | 135,00 | 1,28% | 240.606,00 |
| 19.05.2026 | 135,90 | 138,00 | 133,00 | 133,30 | -1,41% | 142.438,00 |
| 18.05.2026 | 136,70 | 138,00 | 134,30 | 135,20 | -1,10% | 152.460,00 |
| 15.05.2026 | 139,30 | 140,90 | 135,30 | 136,70 | -3,25% | 227.241,00 |
| 14.05.2026 | 140,70 | 141,51 | 140,25 | 141,29 | 1,79% | - |
| 13.05.2026 | 133,20 | 139,20 | 132,60 | 138,80 | 4,13% | 292.828,00 |
| 12.05.2026 | 132,00 | 134,10 | 131,10 | 133,30 | 0,53% | 166.631,00 |
| 11.05.2026 | 129,60 | 133,00 | 129,50 | 132,60 | 2,39% | 290.705,00 |