21,890$
-0,50%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 21,91 | 21,98 | 21,73 | 21,89 | -0,50% | 1.313.821,00 |
| 14.04.2026 | 21,64 | 22,05 | 21,46 | 22,00 | 1,43% | 1.196.753,00 |
| 13.04.2026 | 22,26 | 22,32 | 21,56 | 21,69 | -2,91% | 2.478.925,00 |
| 10.04.2026 | 22,28 | 22,44 | 22,21 | 22,34 | 0,09% | 1.482.827,00 |
| 09.04.2026 | 22,18 | 22,47 | 22,17 | 22,32 | 0,68% | 1.356.483,00 |
| 08.04.2026 | 21,64 | 22,22 | 21,61 | 22,17 | 2,69% | 1.621.584,00 |
| 07.04.2026 | 21,36 | 21,65 | 21,36 | 21,59 | 0,89% | 1.274.383,00 |
| 06.04.2026 | 21,24 | 21,44 | 21,17 | 21,40 | 0,38% | 1.383.177,00 |
| 02.04.2026 | 20,82 | 21,33 | 20,82 | 21,32 | 1,38% | 1.288.402,00 |
| 01.04.2026 | 20,69 | 21,09 | 20,61 | 21,03 | 1,50% | 1.691.432,00 |
| 31.03.2026 | 20,67 | 20,83 | 20,35 | 20,72 | 0,58% | 1.347.188,00 |
| 30.03.2026 | 20,85 | 20,85 | 20,48 | 20,60 | -0,05% | 1.408.871,00 |
| 27.03.2026 | 20,60 | 20,77 | 20,56 | 20,61 | -0,10% | 942.270,00 |
| 26.03.2026 | 20,49 | 20,76 | 20,41 | 20,63 | 0,39% | 1.063.335,00 |
| 25.03.2026 | 20,65 | 20,75 | 20,41 | 20,55 | 0,54% | 1.121.077,00 |
| 24.03.2026 | 20,03 | 20,60 | 19,97 | 20,44 | 1,74% | 1.106.401,00 |
| 23.03.2026 | 19,82 | 20,22 | 19,69 | 20,09 | 2,24% | 1.628.044,00 |
| 20.03.2026 | 20,49 | 20,49 | 19,62 | 19,65 | -3,68% | 4.621.493,00 |
| 19.03.2026 | 20,19 | 20,56 | 20,19 | 20,40 | 0,25% | 1.432.190,00 |
| 18.03.2026 | 20,49 | 20,50 | 20,23 | 20,35 | -0,25% | 2.354.295,00 |
| 17.03.2026 | 20,73 | 20,77 | 20,33 | 20,40 | -1,02% | 1.751.889,00 |
| 16.03.2026 | 21,17 | 21,29 | 20,55 | 20,61 | -2,32% | 2.947.007,00 |
| 13.03.2026 | 21,24 | 21,40 | 20,99 | 21,10 | 0,96% | 2.104.070,00 |
| 12.03.2026 | 20,79 | 20,96 | 20,62 | 20,90 | -0,33% | 1.873.560,00 |
| 11.03.2026 | 20,86 | 21,10 | 20,65 | 20,97 | -0,24% | 1.893.500,00 |
| 10.03.2026 | 21,20 | 21,31 | 20,81 | 21,02 | -1,50% | 1.786.441,00 |
| 09.03.2026 | 20,80 | 21,34 | 20,61 | 21,34 | 1,76% | 2.067.207,00 |
| 06.03.2026 | 21,38 | 21,39 | 20,83 | 20,97 | -1,36% | 1.624.918,00 |
| 05.03.2026 | 20,70 | 21,30 | 20,51 | 21,26 | 1,97% | 2.429.696,00 |
| 04.03.2026 | 20,61 | 20,88 | 20,51 | 20,85 | 1,02% | 1.496.968,00 |
| 03.03.2026 | 20,64 | 20,74 | 20,15 | 20,64 | -1,01% | 1.298.768,00 |
| 02.03.2026 | 20,69 | 21,00 | 20,50 | 20,85 | 0,82% | 1.523.533,00 |
| 27.02.2026 | 20,46 | 20,69 | 20,35 | 20,68 | 1,17% | 1.858.927,00 |
| 26.02.2026 | 20,46 | 20,60 | 20,34 | 20,44 | 0,29% | 2.094.277,00 |
| 25.02.2026 | 20,21 | 20,43 | 20,02 | 20,38 | 0,39% | 1.509.133,00 |
| 24.02.2026 | 20,11 | 20,43 | 19,82 | 20,30 | 0,35% | 1.362.807,00 |
| 20.02.2026 | 20,27 | 20,35 | 20,01 | 20,23 | -0,10% | 1.119.217,00 |
| 19.02.2026 | 20,39 | 20,51 | 20,19 | 20,25 | -0,54% | 1.562.597,00 |
| 18.02.2026 | 20,34 | 20,55 | 20,23 | 20,36 | 0,44% | 1.474.277,00 |
| 17.02.2026 | 20,88 | 20,94 | 20,23 | 20,27 | -2,55% | 1.918.058,00 |
| 13.02.2026 | 20,76 | 21,04 | 20,65 | 20,80 | -0,05% | 1.741.706,00 |
| 12.02.2026 | 20,52 | 20,93 | 20,50 | 20,81 | 1,41% | 1.284.157,00 |
| 11.02.2026 | 20,43 | 20,59 | 20,36 | 20,52 | 0,98% | 1.322.117,00 |
| 10.02.2026 | 20,27 | 20,48 | 19,97 | 20,32 | 0,99% | 2.952.319,00 |
| 09.02.2026 | 20,19 | 20,23 | 19,99 | 20,12 | -1,08% | 1.846.095,00 |
| 06.02.2026 | 20,34 | 20,78 | 20,29 | 20,34 | 0,89% | 2.688.701,00 |
| 05.02.2026 | 21,26 | 21,26 | 20,12 | 20,16 | -4,14% | 3.512.044,00 |
| 04.02.2026 | 21,13 | 21,28 | 20,94 | 21,03 | 0,57% | 2.911.301,00 |
| 03.02.2026 | 20,44 | 20,99 | 20,44 | 20,91 | 2,65% | 1.891.690,00 |
| 02.02.2026 | 20,41 | 20,48 | 20,27 | 20,37 | -0,68% | 2.032.940,00 |
| 30.01.2026 | 20,47 | 20,55 | 20,27 | 20,51 | -0,10% | 1.978.014,00 |
| 29.01.2026 | 20,53 | 20,93 | 20,37 | 20,53 | 0,44% | 1.901.172,00 |
| 28.01.2026 | 20,53 | 20,62 | 20,41 | 20,44 | -0,39% | 1.321.375,00 |
| 27.01.2026 | 20,46 | 20,67 | 20,38 | 20,52 | 0,29% | 1.096.128,00 |
| 26.01.2026 | 20,26 | 20,54 | 20,18 | 20,46 | -1,02% | 1.470.540,00 |
| 22.01.2026 | 20,98 | 20,99 | 20,63 | 20,67 | -0,96% | 2.234.565,00 |
| 21.01.2026 | 20,71 | 20,92 | 20,39 | 20,87 | 1,76% | 1.686.870,00 |
| 20.01.2026 | 20,54 | 20,68 | 20,38 | 20,51 | -0,73% | 1.446.014,00 |
| 16.01.2026 | 20,32 | 20,73 | 20,32 | 20,66 | 1,18% | 1.901.312,00 |
| 15.01.2026 | 20,40 | 20,51 | 20,30 | 20,42 | 0,49% | 1.959.316,00 |
| 14.01.2026 | 20,33 | 20,49 | 20,26 | 20,32 | 0,20% | 2.172.635,00 |
| 13.01.2026 | 20,20 | 20,41 | 20,15 | 20,28 | 0,50% | 2.186.511,00 |
| 12.01.2026 | 20,17 | 20,44 | 20,11 | 20,18 | -0,35% | 1.651.597,00 |
| 09.01.2026 | 20,13 | 20,35 | 20,13 | 20,25 | 0,85% | 1.457.550,00 |
| 08.01.2026 | 19,71 | 20,08 | 19,67 | 20,08 | 1,98% | 2.658.057,00 |
| 07.01.2026 | 19,98 | 20,02 | 19,62 | 19,69 | -1,25% | 2.173.970,00 |
| 06.01.2026 | 19,75 | 19,96 | 19,52 | 19,94 | 1,06% | 4.235.376,00 |
| 05.01.2026 | 19,88 | 19,89 | 19,48 | 19,73 | -0,70% | 2.753.685,00 |
| 02.01.2026 | 19,67 | 19,88 | 19,42 | 19,87 | 1,79% | 2.960.787,00 |
| 31.12.2025 | 19,74 | 19,78 | 19,48 | 19,52 | -1,11% | 1.929.140,00 |
| 30.12.2025 | 19,78 | 19,92 | 19,72 | 19,74 | -0,20% | 1.449.749,00 |
| 29.12.2025 | 19,70 | 19,82 | 19,64 | 19,78 | 0,51% | 1.378.437,00 |
| 26.12.2025 | 19,60 | 19,71 | 19,51 | 19,68 | 0,20% | 1.155.614,00 |
| 24.12.2025 | 19,62 | 19,68 | 19,57 | 19,64 | 0,46% | 656.656,00 |
| 23.12.2025 | 19,51 | 19,67 | 19,46 | 19,55 | 0,41% | 2.863.289,00 |
| 22.12.2025 | 19,21 | 19,55 | 19,07 | 19,47 | 1,56% | 2.608.681,00 |
| 19.12.2025 | 19,03 | 19,24 | 18,96 | 19,17 | 0,00% | 3.508.638,00 |
| 18.12.2025 | 19,35 | 19,45 | 19,10 | 19,17 | -1,13% | 3.136.283,00 |
| 17.12.2025 | 19,59 | 19,60 | 19,32 | 19,39 | -0,62% | 2.240.428,00 |
| 16.12.2025 | 19,60 | 19,66 | 19,44 | 19,51 | -0,26% | 2.370.070,00 |
| 15.12.2025 | 19,65 | 19,68 | 19,36 | 19,56 | -0,15% | 1.765.113,00 |
| 12.12.2025 | 19,72 | 19,78 | 19,54 | 19,59 | -0,25% | 2.150.694,00 |
| 11.12.2025 | 19,61 | 19,71 | 19,54 | 19,64 | -0,20% | 2.499.178,00 |
| 10.12.2025 | 19,45 | 19,71 | 19,38 | 19,68 | 1,39% | 3.420.967,00 |
| 09.12.2025 | 19,40 | 19,55 | 19,31 | 19,41 | 0,31% | 2.587.949,00 |
| 08.12.2025 | 19,41 | 19,71 | 19,30 | 19,35 | 0,47% | 3.032.369,00 |
| 05.12.2025 | 19,40 | 19,41 | 19,22 | 19,26 | -1,03% | 2.547.516,00 |
| 04.12.2025 | 19,60 | 19,75 | 19,36 | 19,46 | -3,85% | 6.745.787,00 |
| 03.12.2025 | 20,51 | 20,60 | 20,24 | 20,24 | -1,51% | 1.429.808,00 |
| 02.12.2025 | 20,87 | 20,92 | 20,34 | 20,55 | -0,53% | 2.427.810,00 |
| 01.12.2025 | 21,16 | 21,16 | 20,65 | 20,66 | -3,10% | 1.619.410,00 |
| 28.11.2025 | 21,21 | 21,34 | 21,14 | 21,32 | 0,76% | 1.080.728,00 |
| 26.11.2025 | 21,15 | 21,34 | 21,10 | 21,16 | 0,00% | 2.225.028,00 |
| 25.11.2025 | 20,82 | 21,20 | 20,76 | 21,16 | 2,27% | 2.040.946,00 |
| 24.11.2025 | 20,48 | 20,84 | 20,48 | 20,69 | 1,03% | 1.931.574,00 |
| 20.11.2025 | 20,34 | 20,79 | 20,34 | 20,48 | 0,79% | 1.953.057,00 |
| 19.11.2025 | 20,47 | 20,53 | 20,27 | 20,32 | -0,49% | 1.511.314,00 |
| 18.11.2025 | 20,51 | 20,65 | 20,39 | 20,42 | -0,10% | 2.297.735,00 |
| 17.11.2025 | 20,72 | 20,81 | 20,38 | 20,44 | -0,87% | 1.819.679,00 |
| 13.11.2025 | 21,04 | 21,05 | 20,59 | 20,62 | -2,64% | 2.399.850,00 |