16,510$
1,16%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,30 | 16,55 | 16,09 | 16,51 | 1,16% | 3.044.208,00 |
| 07.08.2025 | 17,15 | 17,54 | 16,23 | 16,32 | -6,69% | 3.106.314,00 |
| 06.08.2025 | 17,70 | 17,75 | 17,46 | 17,49 | -1,19% | 1.550.138,00 |
| 05.08.2025 | 17,64 | 17,71 | 17,47 | 17,70 | 0,91% | 1.705.200,00 |
| 04.08.2025 | 17,20 | 17,58 | 17,17 | 17,54 | 2,57% | 1.316.346,00 |
| 01.08.2025 | 17,23 | 17,34 | 17,03 | 17,10 | -0,87% | 1.366.459,00 |
| 31.07.2025 | 16,95 | 17,32 | 16,92 | 17,25 | 1,29% | 1.648.775,00 |
| 30.07.2025 | 17,01 | 17,24 | 16,95 | 17,03 | 0,00% | 1.007.055,00 |
| 29.07.2025 | 17,02 | 17,05 | 16,79 | 17,03 | 0,89% | 1.100.413,00 |
| 28.07.2025 | 17,00 | 17,05 | 16,85 | 16,88 | -0,82% | 720.617,00 |
| 25.07.2025 | 16,83 | 17,05 | 16,83 | 17,02 | 0,95% | 724.757,00 |
| 24.07.2025 | 16,97 | 17,02 | 16,86 | 16,86 | -0,82% | 985.938,00 |
| 23.07.2025 | 17,22 | 17,28 | 16,92 | 17,00 | -1,11% | 1.032.192,00 |
| 22.07.2025 | 17,33 | 17,41 | 17,18 | 17,19 | -0,35% | 1.263.769,00 |
| 21.07.2025 | 17,07 | 17,29 | 16,99 | 17,25 | 1,41% | 1.305.632,00 |
| 18.07.2025 | 17,04 | 17,18 | 16,98 | 17,01 | 0,12% | 1.538.113,00 |
| 17.07.2025 | 16,92 | 17,06 | 16,88 | 16,99 | 0,53% | 1.449.877,00 |
| 16.07.2025 | 16,66 | 16,96 | 16,63 | 16,90 | 1,44% | 1.279.614,00 |
| 15.07.2025 | 16,89 | 16,96 | 16,63 | 16,66 | -1,01% | 1.249.189,00 |
| 14.07.2025 | 16,54 | 16,86 | 16,54 | 16,83 | 1,63% | 1.040.244,00 |
| 11.07.2025 | 16,63 | 16,64 | 16,43 | 16,56 | -0,24% | 855.536,00 |
| 10.07.2025 | 16,45 | 16,71 | 16,45 | 16,60 | 0,36% | 1.154.175,00 |
| 09.07.2025 | 16,41 | 16,58 | 16,33 | 16,54 | 0,98% | 1.175.712,00 |
| 08.07.2025 | 16,47 | 16,47 | 16,23 | 16,38 | -0,85% | 1.381.523,00 |
| 07.07.2025 | 16,78 | 16,90 | 16,44 | 16,52 | -1,73% | 1.499.526,00 |
| 03.07.2025 | 16,75 | 16,82 | 16,67 | 16,81 | 0,72% | 839.183,00 |
| 02.07.2025 | 16,76 | 16,83 | 16,37 | 16,69 | -0,48% | 1.690.305,00 |
| 01.07.2025 | 16,56 | 16,93 | 16,56 | 16,77 | 0,60% | 2.518.991,00 |
| 30.06.2025 | 16,56 | 16,68 | 16,45 | 16,67 | 0,66% | 1.836.964,00 |
| 27.06.2025 | 16,43 | 16,56 | 16,28 | 16,56 | 1,16% | 3.605.878,00 |
| 26.06.2025 | 16,18 | 16,40 | 16,07 | 16,37 | 1,49% | 2.374.795,00 |
| 25.06.2025 | 16,47 | 16,47 | 16,10 | 16,13 | -2,24% | 1.505.248,00 |
| 24.06.2025 | 16,56 | 16,67 | 16,47 | 16,50 | -0,06% | 1.499.521,00 |
| 23.06.2025 | 16,06 | 16,51 | 16,01 | 16,51 | 3,25% | 1.227.530,00 |
| 20.06.2025 | 16,15 | 16,22 | 15,98 | 15,99 | -0,93% | 2.169.098,00 |
| 18.06.2025 | 16,17 | 16,31 | 16,10 | 16,14 | -0,25% | 1.050.578,00 |
| 17.06.2025 | 16,02 | 16,30 | 15,98 | 16,18 | -0,06% | 1.467.284,00 |
| 16.06.2025 | 16,45 | 16,49 | 16,11 | 16,19 | -0,98% | 1.750.161,00 |
| 13.06.2025 | 16,66 | 16,66 | 16,30 | 16,35 | -1,80% | 1.148.657,00 |
| 12.06.2025 | 16,62 | 16,72 | 16,55 | 16,65 | -1,13% | 909.772,00 |
| 11.06.2025 | 16,74 | 16,92 | 16,72 | 16,84 | 0,48% | 1.094.112,00 |
| 10.06.2025 | 16,90 | 16,92 | 16,70 | 16,76 | -0,48% | 1.129.559,00 |
| 09.06.2025 | 16,78 | 16,96 | 16,62 | 16,84 | 0,24% | 1.547.443,00 |
| 06.06.2025 | 16,89 | 16,94 | 16,67 | 16,80 | 0,06% | 769.777,00 |
| 05.06.2025 | 16,80 | 16,87 | 16,58 | 16,79 | -0,47% | 917.712,00 |
| 04.06.2025 | 17,20 | 17,20 | 16,84 | 16,87 | -2,09% | 917.433,00 |
| 03.06.2025 | 17,19 | 17,26 | 16,95 | 17,23 | 0,64% | 1.571.203,00 |
| 02.06.2025 | 17,15 | 17,28 | 16,95 | 17,12 | -0,41% | 1.356.363,00 |
| 30.05.2025 | 17,36 | 17,36 | 17,04 | 17,19 | 0,35% | 2.295.122,00 |
| 29.05.2025 | 16,71 | 17,14 | 16,52 | 17,13 | 2,64% | 1.954.695,00 |
| 28.05.2025 | 17,17 | 17,21 | 16,64 | 16,69 | -2,91% | 1.183.227,00 |
| 27.05.2025 | 17,12 | 17,22 | 17,03 | 17,19 | 0,76% | 918.381,00 |
| 23.05.2025 | 16,91 | 17,07 | 16,83 | 17,06 | 1,01% | 890.677,00 |
| 22.05.2025 | 17,01 | 17,06 | 16,77 | 16,89 | -1,40% | 1.036.434,00 |
| 21.05.2025 | 17,43 | 17,59 | 17,12 | 17,13 | -2,73% | 1.033.445,00 |
| 20.05.2025 | 17,71 | 17,77 | 17,58 | 17,61 | -0,84% | 1.020.036,00 |
| 19.05.2025 | 17,23 | 17,80 | 17,22 | 17,76 | 1,95% | 1.646.526,00 |
| 16.05.2025 | 17,17 | 17,43 | 17,17 | 17,42 | 1,04% | 1.424.438,00 |
| 15.05.2025 | 16,83 | 17,26 | 16,83 | 17,24 | 2,56% | 1.593.920,00 |
| 14.05.2025 | 16,95 | 16,95 | 16,57 | 16,81 | -1,18% | 1.571.227,00 |
| 13.05.2025 | 16,80 | 17,02 | 16,71 | 17,01 | 1,80% | 1.932.880,00 |
| 12.05.2025 | 17,53 | 17,64 | 16,70 | 16,71 | -3,80% | 2.702.943,00 |
| 09.05.2025 | 17,41 | 17,49 | 17,23 | 17,37 | -0,74% | 1.369.400,00 |
| 08.05.2025 | 17,74 | 17,90 | 17,33 | 17,50 | -0,62% | 1.970.584,00 |
| 07.05.2025 | 17,54 | 17,70 | 17,46 | 17,61 | 0,40% | 2.158.083,00 |
| 06.05.2025 | 17,45 | 17,63 | 17,36 | 17,54 | 0,75% | 1.730.720,00 |
| 05.05.2025 | 17,33 | 17,51 | 17,33 | 17,41 | -0,63% | 1.193.764,00 |
| 02.05.2025 | 17,50 | 17,56 | 17,39 | 17,52 | 1,04% | 1.153.649,00 |
| 01.05.2025 | 17,08 | 17,47 | 17,01 | 17,34 | 1,17% | 1.036.656,00 |
| 30.04.2025 | 17,05 | 17,16 | 16,84 | 17,14 | -0,23% | 1.125.185,00 |
| 29.04.2025 | 16,92 | 17,23 | 16,89 | 17,18 | 1,18% | 1.162.737,00 |
| 28.04.2025 | 16,78 | 17,00 | 16,78 | 16,98 | 0,65% | 1.162.362,00 |
| 25.04.2025 | 17,00 | 17,10 | 16,84 | 16,87 | -1,11% | 735.319,00 |
| 24.04.2025 | 16,78 | 17,09 | 16,72 | 17,06 | 1,43% | 782.487,00 |
| 23.04.2025 | 16,90 | 17,07 | 16,65 | 16,82 | 0,36% | 1.056.741,00 |
| 22.04.2025 | 16,57 | 16,80 | 16,48 | 16,76 | 2,20% | 1.017.451,00 |
| 21.04.2025 | 16,72 | 16,73 | 16,24 | 16,40 | -2,21% | 926.564,00 |
| 17.04.2025 | 16,79 | 17,03 | 16,66 | 16,77 | 0,12% | 967.855,00 |
| 16.04.2025 | 16,77 | 17,00 | 16,63 | 16,75 | -0,18% | 1.296.258,00 |
| 15.04.2025 | 16,71 | 16,88 | 16,68 | 16,78 | 0,66% | 909.172,00 |
| 14.04.2025 | 16,60 | 16,77 | 16,48 | 16,67 | 1,03% | 777.858,00 |
| 11.04.2025 | 16,11 | 16,58 | 15,93 | 16,50 | 2,17% | 1.545.267,00 |
| 10.04.2025 | 15,93 | 16,36 | 15,78 | 16,15 | -0,80% | 1.655.094,00 |
| 09.04.2025 | 15,46 | 16,50 | 15,08 | 16,28 | 4,36% | 1.792.540,00 |
| 08.04.2025 | 16,00 | 16,20 | 15,39 | 15,60 | -0,57% | 1.909.553,00 |
| 07.04.2025 | 15,41 | 16,35 | 15,04 | 15,69 | -2,00% | 2.735.605,00 |
| 04.04.2025 | 16,49 | 16,55 | 15,80 | 16,01 | -4,65% | 2.628.323,00 |
| 03.04.2025 | 16,58 | 16,99 | 16,52 | 16,79 | -1,47% | 6.413.905,00 |
| 02.04.2025 | 16,75 | 17,06 | 16,70 | 17,04 | 0,65% | 2.104.899,00 |
| 01.04.2025 | 16,85 | 17,06 | 16,71 | 16,93 | 0,12% | 2.233.514,00 |
| 31.03.2025 | 16,55 | 16,94 | 16,44 | 16,91 | 1,56% | 2.426.696,00 |
| 28.03.2025 | 16,73 | 16,84 | 16,61 | 16,65 | -0,06% | 3.199.371,00 |
| 27.03.2025 | 16,70 | 16,89 | 16,64 | 16,66 | -0,72% | 1.421.315,00 |
| 26.03.2025 | 16,85 | 16,97 | 16,76 | 16,78 | -0,18% | 1.496.172,00 |
| 25.03.2025 | 17,06 | 17,08 | 16,80 | 16,81 | -1,47% | 2.346.257,00 |
| 24.03.2025 | 16,96 | 17,13 | 16,92 | 17,06 | 1,73% | 1.405.752,00 |
| 21.03.2025 | 16,92 | 17,03 | 16,68 | 16,77 | -1,64% | 3.742.651,00 |
| 20.03.2025 | 16,94 | 17,17 | 16,92 | 17,05 | -0,47% | 1.560.003,00 |
| 19.03.2025 | 16,84 | 17,20 | 16,79 | 17,13 | 1,66% | 1.497.451,00 |
| 18.03.2025 | 16,82 | 16,95 | 16,70 | 16,85 | -0,30% | 1.827.069,00 |