18,810$
-0,42%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 18,87 | 18,90 | 18,64 | 18,81 | -0,42% | 1.376.626,00 |
| 07.10.2026 | 18,91 | 19,01 | 18,79 | 18,89 | -0,32% | 1.726.267,00 |
| 06.10.2026 | 18,83 | 18,95 | 18,70 | 18,95 | 1,39% | 1.483.660,00 |
| 05.10.2026 | 18,61 | 18,75 | 18,40 | 18,69 | 0,43% | 2.230.178,00 |
| 02.10.2026 | 18,59 | 18,74 | 18,55 | 18,61 | 0,76% | 1.498.357,00 |
| 01.10.2026 | 18,53 | 18,62 | 18,24 | 18,47 | -0,38% | 2.003.101,00 |
| 30.09.2026 | 18,78 | 18,83 | 18,47 | 18,54 | -0,75% | 2.463.804,00 |
| 29.09.2026 | 18,45 | 18,71 | 18,33 | 18,68 | 0,81% | 1.897.445,00 |
| 28.09.2026 | 18,82 | 18,82 | 18,27 | 18,53 | -1,23% | 2.459.385,00 |
| 25.09.2026 | 18,45 | 18,87 | 18,45 | 18,76 | 0,64% | 1.795.863,00 |
| 24.09.2026 | 18,45 | 18,69 | 18,33 | 18,64 | 1,36% | 2.706.057,00 |
| 23.09.2026 | 18,46 | 18,51 | 18,25 | 18,39 | -0,92% | 1.527.958,00 |
| 22.09.2026 | 18,63 | 18,73 | 18,48 | 18,56 | 0,00% | 1.724.311,00 |
| 21.09.2026 | 18,57 | 18,78 | 18,53 | 18,56 | 0,00% | 1.276.464,00 |
| 18.09.2026 | 18,63 | 18,73 | 18,52 | 18,56 | -0,85% | 5.594.631,00 |
| 17.09.2026 | 18,76 | 18,87 | 18,59 | 18,72 | 0,38% | 1.778.079,00 |
| 16.09.2026 | 18,98 | 18,98 | 18,55 | 18,65 | 0,32% | 1.577.379,00 |
| 15.09.2026 | 19,04 | 19,04 | 18,47 | 18,59 | -0,69% | 1.903.326,00 |
| 14.09.2026 | 19,12 | 19,22 | 18,68 | 18,72 | -2,50% | 2.266.455,00 |
| 11.09.2026 | 19,39 | 19,42 | 19,09 | 19,20 | -0,21% | 1.452.552,00 |
| 10.09.2026 | 19,56 | 19,56 | 19,16 | 19,24 | -1,79% | 1.234.812,00 |
| 09.09.2026 | 20,04 | 20,11 | 19,55 | 19,59 | -1,26% | 1.362.546,00 |
| 08.09.2026 | 19,59 | 19,98 | 19,59 | 19,84 | 1,38% | 2.066.384,00 |
| 04.09.2026 | 19,63 | 19,81 | 19,55 | 19,57 | -0,81% | 1.883.404,00 |
| 03.09.2026 | 19,83 | 19,92 | 19,66 | 19,73 | -0,40% | 3.190.442,00 |
| 02.09.2026 | 19,98 | 19,98 | 19,71 | 19,81 | -0,70% | 1.334.334,00 |
| 01.09.2026 | 19,98 | 20,10 | 19,80 | 19,95 | 0,15% | 1.356.638,00 |
| 31.08.2026 | 19,72 | 20,02 | 19,58 | 19,92 | 0,66% | 1.910.657,00 |
| 28.08.2026 | 20,25 | 20,37 | 19,69 | 19,79 | -1,93% | 1.181.182,00 |
| 27.08.2026 | 20,11 | 20,28 | 19,98 | 20,18 | -0,54% | 1.328.761,00 |
| 26.08.2026 | 20,05 | 20,30 | 20,05 | 20,29 | 1,55% | 1.310.133,00 |
| 25.08.2026 | 19,99 | 20,09 | 19,81 | 19,98 | 0,10% | 992.130,00 |
| 24.08.2026 | 19,98 | 20,08 | 19,91 | 19,96 | 0,05% | 1.142.172,00 |
| 21.08.2026 | 20,49 | 20,49 | 19,88 | 19,95 | -1,77% | 1.520.867,00 |
| 20.08.2026 | 20,47 | 20,70 | 20,27 | 20,31 | -0,93% | 1.023.421,00 |
| 19.08.2026 | 20,57 | 20,67 | 20,38 | 20,50 | 0,29% | 1.348.293,00 |
| 18.08.2026 | 20,76 | 20,78 | 20,43 | 20,44 | -0,63% | 1.788.227,00 |
| 17.08.2026 | 20,59 | 20,66 | 20,49 | 20,57 | -0,39% | 962.930,00 |
| 14.08.2026 | 20,44 | 20,72 | 20,31 | 20,65 | 1,77% | 952.889,00 |
| 13.08.2026 | 20,59 | 20,71 | 20,27 | 20,29 | -1,12% | 1.007.819,00 |
| 12.08.2026 | 20,74 | 20,80 | 20,45 | 20,52 | 0,10% | 1.408.577,00 |
| 11.08.2026 | 20,42 | 20,67 | 20,31 | 20,50 | 0,44% | 1.295.931,00 |
| 10.08.2026 | 20,59 | 20,59 | 20,31 | 20,41 | -0,68% | 1.486.826,00 |
| 07.08.2026 | 19,50 | 20,72 | 19,50 | 20,55 | -1,01% | 1.677.565,00 |
| 06.08.2026 | 20,16 | 21,01 | 19,85 | 20,76 | 3,70% | 4.500.181,00 |
| 05.08.2026 | 20,11 | 20,17 | 19,85 | 20,02 | -0,30% | 1.730.971,00 |
| 04.08.2026 | 20,03 | 20,23 | 19,75 | 20,08 | -0,15% | 1.397.952,00 |
| 03.08.2026 | 19,55 | 20,13 | 19,55 | 20,11 | 0,80% | 2.082.730,00 |
| 31.07.2026 | 20,17 | 20,17 | 19,80 | 19,95 | -0,10% | 1.568.208,00 |
| 30.07.2026 | 20,03 | 20,11 | 19,85 | 19,97 | -0,20% | 1.073.363,00 |
| 29.07.2026 | 20,73 | 20,77 | 19,87 | 20,01 | -3,05% | 1.543.223,00 |
| 28.07.2026 | 21,01 | 21,10 | 20,62 | 20,64 | -1,20% | 1.149.090,00 |
| 27.07.2026 | 21,11 | 21,26 | 20,88 | 20,89 | -1,69% | 827.821,00 |
| 24.07.2026 | 21,23 | 21,38 | 21,05 | 21,25 | 0,47% | 917.381,00 |
| 23.07.2026 | 20,89 | 21,27 | 20,86 | 21,15 | 0,19% | 1.074.213,00 |
| 22.07.2026 | 21,16 | 21,25 | 20,94 | 21,11 | 0,52% | 1.202.135,00 |
| 21.07.2026 | 20,79 | 21,04 | 20,70 | 21,00 | 0,62% | 1.229.888,00 |
| 20.07.2026 | 21,11 | 21,27 | 20,81 | 20,87 | -1,28% | 910.360,00 |
| 17.07.2026 | 21,46 | 21,56 | 21,06 | 21,14 | 0,05% | 1.062.457,00 |
| 16.07.2026 | 21,08 | 21,42 | 21,01 | 21,13 | 0,19% | 1.592.569,00 |
| 15.07.2026 | 21,16 | 21,31 | 21,00 | 21,09 | -0,71% | 1.469.744,00 |
| 14.07.2026 | 21,49 | 21,61 | 21,21 | 21,24 | -0,38% | 1.510.162,00 |
| 13.07.2026 | 21,29 | 21,48 | 21,14 | 21,32 | 1,62% | 1.167.639,00 |
| 10.07.2026 | 20,74 | 21,20 | 20,74 | 20,98 | 0,96% | 965.376,00 |
| 09.07.2026 | 20,55 | 20,91 | 20,39 | 20,78 | -0,24% | 1.276.069,00 |
| 08.07.2026 | 20,78 | 20,97 | 20,61 | 20,83 | 0,43% | 1.315.187,00 |
| 07.07.2026 | 20,58 | 21,00 | 20,51 | 20,74 | 1,82% | 1.913.311,00 |
| 06.07.2026 | 20,65 | 20,88 | 20,24 | 20,37 | -1,64% | 1.677.082,00 |
| 02.07.2026 | 20,91 | 20,91 | 20,57 | 20,71 | 0,00% | 1.626.595,00 |
| 01.07.2026 | 21,16 | 21,24 | 20,71 | 20,71 | -2,36% | 1.666.172,00 |
| 30.06.2026 | 21,35 | 21,45 | 21,19 | 21,21 | -1,12% | 1.814.215,00 |
| 29.06.2026 | 21,93 | 21,93 | 21,35 | 21,45 | -1,97% | 1.807.095,00 |
| 26.06.2026 | 21,76 | 21,91 | 21,53 | 21,88 | 0,83% | 2.924.145,00 |
| 25.06.2026 | 21,81 | 21,87 | 21,62 | 21,70 | 0,18% | 1.476.576,00 |
| 24.06.2026 | 21,36 | 21,77 | 21,36 | 21,66 | 0,32% | 2.009.656,00 |
| 23.06.2026 | 21,19 | 21,68 | 21,14 | 21,59 | 1,84% | 1.735.597,00 |
| 22.06.2026 | 21,07 | 21,49 | 21,07 | 21,20 | -0,42% | 1.584.769,00 |
| 18.06.2026 | 20,92 | 21,34 | 20,92 | 21,29 | 1,91% | 3.151.679,00 |
| 17.06.2026 | 20,90 | 21,19 | 20,76 | 20,89 | -0,62% | 1.139.734,00 |
| 16.06.2026 | 21,16 | 21,32 | 20,94 | 21,02 | -0,14% | 1.609.059,00 |
| 15.06.2026 | 21,00 | 21,22 | 21,00 | 21,05 | -0,28% | 1.207.849,00 |
| 12.06.2026 | 20,95 | 21,30 | 20,84 | 21,11 | 0,96% | 996.290,00 |
| 11.06.2026 | 21,16 | 21,37 | 20,88 | 20,91 | -1,09% | 1.049.710,00 |
| 10.06.2026 | 21,21 | 21,47 | 21,11 | 21,14 | 0,81% | 1.193.409,00 |
| 09.06.2026 | 21,19 | 21,25 | 20,83 | 20,97 | -0,57% | 1.582.576,00 |
| 08.06.2026 | 21,35 | 21,39 | 21,05 | 21,09 | -1,26% | 1.267.991,00 |
| 05.06.2026 | 20,99 | 21,48 | 20,99 | 21,36 | 0,99% | 1.167.531,00 |
| 04.06.2026 | 20,86 | 21,18 | 20,70 | 21,15 | 1,88% | 1.285.790,00 |
| 03.06.2026 | 20,81 | 21,18 | 20,75 | 20,76 | -0,34% | 1.348.942,00 |
| 02.06.2026 | 20,83 | 21,05 | 20,78 | 20,83 | 0,53% | 1.516.427,00 |
| 01.06.2026 | 20,88 | 21,08 | 20,64 | 20,72 | -1,71% | 2.168.165,00 |
| 29.05.2026 | 21,52 | 21,57 | 20,94 | 21,08 | -2,14% | 3.196.915,00 |
| 28.05.2026 | 21,80 | 21,87 | 21,37 | 21,54 | -1,69% | 1.431.339,00 |
| 27.05.2026 | 22,12 | 22,17 | 21,81 | 21,91 | -1,62% | 1.783.957,00 |
| 26.05.2026 | 22,30 | 22,37 | 22,12 | 22,27 | 0,50% | 1.593.287,00 |
| 22.05.2026 | 21,91 | 22,24 | 21,82 | 22,16 | 1,51% | 2.024.833,00 |
| 21.05.2026 | 22,07 | 22,17 | 21,53 | 21,83 | -0,77% | 6.784.742,00 |
| 20.05.2026 | 22,47 | 22,50 | 22,00 | 22,00 | -1,30% | 1.796.974,00 |
| 19.05.2026 | 22,38 | 22,53 | 22,25 | 22,29 | -0,85% | 1.238.470,00 |
| 18.05.2026 | 22,32 | 22,58 | 22,25 | 22,48 | 1,54% | 1.435.816,00 |