130,505SEK
-1,13%
Echtzeit-Aktienkurs Modern Times Group MTG AB
Bid:
Ask:
Aktienkurse zur Modern Times Group MTG AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 131,89 | 131,89 | 129,88 | 130,25 | -1,32% | - |
| 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 |
| 08.05.2026 | 128,50 | 130,00 | 127,20 | 129,50 | 0,15% | 293.929,00 |
| 07.05.2026 | 125,30 | 129,70 | 125,30 | 129,30 | 3,11% | 249.618,00 |
| 06.05.2026 | 126,00 | 128,70 | 124,60 | 125,40 | 0,80% | 249.939,00 |
| 05.05.2026 | 125,50 | 127,30 | 124,40 | 124,40 | -0,88% | 171.955,00 |
| 04.05.2026 | 126,00 | 129,00 | 125,50 | 125,50 | -0,32% | 254.811,00 |
| 30.04.2026 | 125,70 | 126,60 | 124,00 | 125,90 | -0,24% | 211.666,00 |
| 29.04.2026 | 123,80 | 129,60 | 123,20 | 126,20 | 9,83% | 1.272.198,00 |
| 28.04.2026 | 114,30 | 116,30 | 114,00 | 114,90 | -0,09% | 246.535,00 |
| 27.04.2026 | 114,60 | 117,00 | 114,00 | 115,00 | 0,61% | 372.097,00 |
| 24.04.2026 | 107,80 | 117,10 | 106,60 | 114,30 | 11,95% | 789.439,00 |
| 23.04.2026 | 104,00 | 104,00 | 100,90 | 102,10 | -1,83% | 195.750,00 |
| 22.04.2026 | 102,90 | 104,50 | 102,00 | 104,00 | 1,07% | 153.040,00 |
| 21.04.2026 | 100,50 | 104,20 | 100,00 | 102,90 | 1,98% | 261.868,00 |
| 20.04.2026 | 101,00 | 104,20 | 100,20 | 100,90 | 0,30% | 151.779,00 |
| 17.04.2026 | 102,10 | 103,30 | 100,20 | 100,60 | -1,28% | 277.335,00 |
| 16.04.2026 | 99,95 | 101,90 | 99,50 | 101,90 | 2,41% | 204.504,00 |
| 15.04.2026 | 94,30 | 99,70 | 94,30 | 99,50 | 5,57% | 339.667,00 |
| 14.04.2026 | 94,30 | 95,30 | 94,00 | 94,25 | 0,11% | 192.122,00 |
| 13.04.2026 | 92,20 | 94,50 | 91,75 | 94,15 | 2,11% | 180.986,00 |
| 10.04.2026 | 93,00 | 94,00 | 92,20 | 92,20 | -0,86% | 110.773,00 |
| 09.04.2026 | 94,15 | 94,15 | 92,60 | 93,00 | -1,59% | 134.850,00 |
| 08.04.2026 | 95,00 | 96,20 | 93,75 | 94,50 | 3,28% | 184.260,00 |
| 07.04.2026 | 93,85 | 95,30 | 91,40 | 91,50 | -0,60% | 183.277,00 |
| 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 |