18,100$
0,67%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,92 | 18,21 | 17,83 | 18,10 | 0,67% | 4.962.024,00 |
| 19.12.2024 | 17,74 | 18,16 | 17,68 | 17,98 | 2,04% | 2.105.177,00 |
| 18.12.2024 | 18,59 | 18,69 | 17,59 | 17,62 | -5,01% | 2.036.887,00 |
| 17.12.2024 | 18,70 | 18,79 | 18,47 | 18,55 | -1,59% | 1.878.572,00 |
| 16.12.2024 | 18,88 | 19,11 | 18,83 | 18,85 | 0,00% | 1.510.126,00 |
| 13.12.2024 | 18,85 | 18,95 | 18,74 | 18,85 | 0,32% | 1.226.526,00 |
| 12.12.2024 | 19,00 | 19,11 | 18,70 | 18,79 | -1,36% | 1.673.376,00 |
| 11.12.2024 | 19,02 | 19,19 | 18,93 | 19,05 | 0,37% | 2.433.601,00 |
| 10.12.2024 | 18,97 | 19,18 | 18,92 | 18,98 | -0,58% | 1.361.795,00 |
| 09.12.2024 | 19,56 | 19,65 | 19,03 | 19,09 | -1,95% | 1.502.759,00 |
| 06.12.2024 | 19,49 | 19,56 | 19,25 | 19,47 | 0,00% | 1.331.392,00 |
| 05.12.2024 | 19,70 | 19,84 | 19,40 | 19,47 | -1,52% | 1.344.852,00 |
| 04.12.2024 | 19,82 | 19,94 | 19,59 | 19,77 | -0,45% | 1.371.231,00 |
| 03.12.2024 | 20,20 | 20,24 | 19,79 | 19,86 | -1,34% | 2.041.381,00 |
| 02.12.2024 | 20,17 | 20,17 | 19,76 | 20,13 | 0,45% | 2.563.277,00 |
| 29.11.2024 | 20,13 | 20,28 | 20,04 | 20,04 | -0,05% | 1.292.189,00 |
| 27.11.2024 | 20,22 | 20,32 | 19,99 | 20,05 | -0,55% | 1.992.908,00 |
| 26.11.2024 | 20,16 | 20,31 | 19,98 | 20,16 | 0,15% | 2.206.199,00 |
| 25.11.2024 | 20,06 | 20,39 | 20,06 | 20,13 | 0,95% | 2.898.996,00 |
| 22.11.2024 | 19,39 | 19,98 | 19,38 | 19,94 | 6,06% | 2.413.033,00 |
| 20.11.2024 | 18,81 | 18,95 | 18,67 | 18,80 | 0,32% | 2.347.861,00 |
| 19.11.2024 | 18,41 | 18,81 | 18,41 | 18,74 | 0,75% | 1.457.871,00 |
| 18.11.2024 | 18,36 | 18,70 | 18,30 | 18,60 | 1,42% | 1.822.866,00 |
| 15.11.2024 | 17,88 | 18,36 | 17,88 | 18,34 | 2,52% | 1.728.035,00 |
| 14.11.2024 | 18,27 | 18,38 | 17,83 | 17,89 | -2,03% | 2.981.030,00 |
| 13.11.2024 | 18,06 | 18,40 | 18,01 | 18,26 | 1,39% | 2.193.620,00 |
| 12.11.2024 | 18,16 | 18,24 | 17,96 | 18,01 | -0,83% | 2.308.031,00 |
| 11.11.2024 | 18,04 | 18,27 | 18,01 | 18,16 | 1,28% | 1.658.446,00 |
| 08.11.2024 | 17,67 | 18,17 | 17,52 | 17,93 | 2,40% | 2.767.928,00 |
| 07.11.2024 | 17,05 | 17,80 | 17,01 | 17,51 | 3,30% | 3.882.743,00 |
| 06.11.2024 | 16,96 | 17,29 | 16,82 | 16,95 | 2,98% | 5.129.275,00 |
| 05.11.2024 | 15,54 | 16,51 | 15,50 | 16,46 | 6,68% | 6.867.374,00 |
| 04.11.2024 | 15,29 | 15,69 | 15,14 | 15,43 | 2,19% | 6.729.738,00 |
| 01.11.2024 | 15,72 | 16,17 | 14,92 | 15,10 | -47,66% | 8.561.956,00 |
| 31.10.2024 | 28,91 | 29,18 | 28,71 | 28,85 | -0,21% | 1.844.177,00 |
| 30.10.2024 | 29,00 | 29,58 | 28,85 | 28,91 | -0,96% | 1.939.265,00 |
| 29.10.2024 | 29,28 | 29,37 | 28,88 | 29,19 | -1,45% | 1.476.687,00 |
| 28.10.2024 | 28,94 | 29,76 | 28,88 | 29,62 | 2,92% | 1.909.522,00 |
| 25.10.2024 | 29,01 | 29,15 | 28,57 | 28,78 | 0,03% | 1.412.887,00 |
| 24.10.2024 | 28,87 | 29,18 | 28,67 | 28,77 | -0,35% | 1.971.446,00 |
| 23.10.2024 | 28,78 | 29,15 | 28,51 | 28,87 | 0,07% | 1.564.956,00 |
| 22.10.2024 | 29,15 | 29,18 | 28,70 | 28,85 | -1,33% | 2.051.503,00 |
| 21.10.2024 | 29,56 | 30,07 | 29,22 | 29,24 | -3,43% | 2.951.507,00 |
| 18.10.2024 | 29,22 | 30,52 | 28,96 | 30,28 | 3,98% | 4.378.436,00 |
| 17.10.2024 | 29,77 | 30,11 | 29,05 | 29,12 | -2,38% | 2.668.426,00 |
| 16.10.2024 | 29,03 | 29,89 | 29,03 | 29,83 | 2,90% | 2.655.262,00 |
| 15.10.2024 | 28,98 | 29,54 | 28,86 | 28,99 | 0,45% | 2.773.747,00 |
| 14.10.2024 | 28,61 | 28,92 | 28,56 | 28,86 | 0,98% | 1.876.031,00 |
| 11.10.2024 | 27,63 | 28,60 | 27,59 | 28,58 | 4,34% | 2.144.408,00 |
| 10.10.2024 | 28,11 | 28,19 | 27,32 | 27,39 | -2,67% | 36.240.100,00 |
| 09.10.2024 | 28,11 | 28,59 | 28,09 | 28,14 | 0,11% | 2.781.845,00 |
| 08.10.2024 | 28,21 | 28,71 | 28,11 | 28,11 | 2,44% | 5.043.516,00 |
| 07.10.2024 | 27,10 | 27,55 | 27,08 | 27,44 | 0,70% | 1.182.114,00 |
| 04.10.2024 | 27,12 | 27,32 | 26,96 | 27,25 | 1,26% | 956.393,00 |
| 03.10.2024 | 27,17 | 27,22 | 26,76 | 26,91 | -1,07% | 965.156,00 |
| 02.10.2024 | 26,95 | 27,40 | 26,95 | 27,20 | 0,37% | 885.549,00 |
| 01.10.2024 | 27,40 | 27,42 | 27,01 | 27,10 | -1,13% | 1.102.568,00 |
| 30.09.2024 | 27,44 | 27,65 | 27,21 | 27,41 | 0,00% | 2.006.087,00 |
| 27.09.2024 | 27,54 | 27,62 | 27,38 | 27,41 | 0,00% | 1.440.164,00 |
| 26.09.2024 | 27,70 | 27,84 | 27,26 | 27,41 | -0,72% | 1.051.130,00 |
| 25.09.2024 | 27,63 | 27,73 | 27,43 | 27,61 | 0,04% | 777.821,00 |
| 24.09.2024 | 27,74 | 27,83 | 27,52 | 27,60 | -0,29% | 1.181.496,00 |
| 23.09.2024 | 27,40 | 27,92 | 27,31 | 27,68 | 1,47% | 1.458.805,00 |
| 20.09.2024 | 26,59 | 27,29 | 26,54 | 27,28 | 2,48% | 2.296.868,00 |
| 19.09.2024 | 26,53 | 26,79 | 26,30 | 26,62 | 1,76% | 1.323.523,00 |
| 18.09.2024 | 26,47 | 26,48 | 25,87 | 26,16 | -0,98% | 2.207.954,00 |
| 17.09.2024 | 27,22 | 27,38 | 26,30 | 26,42 | -3,15% | 2.028.055,00 |
| 16.09.2024 | 27,54 | 27,78 | 27,02 | 27,28 | -0,47% | 2.054.021,00 |
| 13.09.2024 | 25,94 | 27,75 | 25,86 | 27,41 | 7,15% | 2.764.131,00 |
| 12.09.2024 | 25,11 | 25,73 | 25,06 | 25,58 | 2,03% | 801.008,00 |
| 11.09.2024 | 24,98 | 25,12 | 24,54 | 25,07 | 0,12% | 595.459,00 |
| 10.09.2024 | 25,02 | 25,19 | 24,94 | 25,04 | 0,32% | 766.672,00 |
| 09.09.2024 | 24,76 | 25,08 | 24,54 | 24,96 | 0,93% | 894.962,00 |
| 06.09.2024 | 24,98 | 25,13 | 24,69 | 24,73 | -0,80% | 747.763,00 |
| 05.09.2024 | 25,11 | 25,25 | 24,79 | 24,93 | -0,52% | 788.512,00 |
| 04.09.2024 | 25,27 | 25,54 | 25,04 | 25,06 | -0,99% | 1.251.020,00 |
| 03.09.2024 | 25,55 | 25,65 | 25,02 | 25,31 | -1,48% | 1.160.307,00 |
| 30.08.2024 | 25,28 | 25,73 | 25,16 | 25,69 | 2,03% | 1.082.306,00 |
| 29.08.2024 | 25,05 | 25,44 | 24,97 | 25,18 | 0,88% | 848.619,00 |
| 28.08.2024 | 25,08 | 25,29 | 24,90 | 24,96 | -0,44% | 649.797,00 |
| 27.08.2024 | 25,15 | 25,29 | 24,97 | 25,07 | -0,67% | 682.082,00 |
| 26.08.2024 | 25,31 | 25,66 | 25,22 | 25,24 | 0,16% | 883.981,00 |
| 23.08.2024 | 24,79 | 25,32 | 24,71 | 25,20 | 2,23% | 723.450,00 |
| 22.08.2024 | 24,63 | 24,77 | 24,55 | 24,65 | 0,20% | 627.280,00 |
| 21.08.2024 | 24,74 | 24,80 | 24,49 | 24,60 | -0,49% | 764.863,00 |
| 20.08.2024 | 24,86 | 24,96 | 24,41 | 24,72 | -0,76% | 757.037,00 |
| 19.08.2024 | 24,70 | 24,92 | 24,68 | 24,91 | 0,85% | 678.872,00 |
| 16.08.2024 | 24,41 | 24,73 | 24,35 | 24,70 | 1,65% | 962.790,00 |
| 15.08.2024 | 24,48 | 24,72 | 24,25 | 24,30 | 0,41% | 848.601,00 |
| 14.08.2024 | 24,37 | 24,50 | 24,17 | 24,20 | -0,53% | 901.099,00 |
| 13.08.2024 | 24,30 | 24,40 | 23,88 | 24,33 | 0,95% | 831.940,00 |
| 12.08.2024 | 24,54 | 24,54 | 24,03 | 24,10 | -1,47% | 911.794,00 |
| 09.08.2024 | 24,99 | 25,03 | 24,33 | 24,46 | -2,00% | 890.451,00 |
| 08.08.2024 | 25,57 | 25,69 | 24,36 | 24,96 | -1,81% | 1.115.766,00 |
| 07.08.2024 | 25,72 | 25,84 | 25,35 | 25,42 | -0,08% | 1.032.495,00 |
| 06.08.2024 | 25,04 | 25,70 | 24,92 | 25,44 | 1,52% | 1.089.243,00 |
| 05.08.2024 | 25,16 | 25,37 | 24,66 | 25,06 | -3,39% | 1.386.625,00 |
| 02.08.2024 | 26,33 | 26,38 | 25,64 | 25,94 | -2,55% | 1.251.144,00 |
| 01.08.2024 | 26,90 | 27,22 | 26,38 | 26,62 | -1,19% | 1.044.988,00 |
| 31.07.2024 | 27,01 | 27,25 | 26,77 | 26,94 | 0,67% | 1.064.311,00 |