17,350€
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,30 | 17,45 | 17,15 | 17,40 | 0,29% | - |
| 19.12.2024 | 17,00 | 17,50 | 16,95 | 17,35 | 2,06% | - |
| 18.12.2024 | 17,70 | 17,80 | 17,00 | 17,00 | -3,95% | - |
| 17.12.2024 | 17,90 | 17,95 | 17,60 | 17,70 | -1,39% | - |
| 16.12.2024 | 17,90 | 18,25 | 17,90 | 17,95 | 0,00% | - |
| 13.12.2024 | 18,00 | 18,05 | 17,85 | 17,95 | 0,00% | - |
| 12.12.2024 | 18,00 | 18,20 | 17,85 | 17,95 | -1,10% | - |
| 11.12.2024 | 18,00 | 18,25 | 18,00 | 18,15 | 0,55% | - |
| 10.12.2024 | 18,10 | 18,25 | 17,95 | 18,05 | 0,00% | 116,00 |
| 09.12.2024 | 18,45 | 18,50 | 18,05 | 18,05 | -2,17% | - |
| 06.12.2024 | 18,40 | 18,50 | 18,20 | 18,45 | 0,54% | - |
| 05.12.2024 | 18,80 | 18,80 | 18,35 | 18,35 | -2,65% | - |
| 04.12.2024 | 18,90 | 19,00 | 18,60 | 18,85 | -0,26% | - |
| 03.12.2024 | 19,15 | 19,20 | 18,85 | 18,90 | -1,31% | - |
| 02.12.2024 | 19,00 | 19,25 | 18,85 | 19,15 | 1,06% | - |
| 29.11.2024 | 19,00 | 19,15 | 18,95 | 18,95 | -0,26% | - |
| 28.11.2024 | 19,05 | 19,10 | 19,00 | 19,00 | 0,00% | 30,00 |
| 27.11.2024 | 19,20 | 19,25 | 18,95 | 19,00 | -1,30% | - |
| 26.11.2024 | 19,25 | 19,35 | 19,05 | 19,25 | 0,00% | - |
| 25.11.2024 | 19,15 | 19,45 | 19,00 | 19,25 | 0,79% | 16,00 |
| 22.11.2024 | 18,40 | 19,15 | 18,40 | 19,10 | 3,80% | - |
| 21.11.2024 | 17,80 | 18,45 | 17,80 | 18,40 | 3,08% | - |
| 20.11.2024 | 17,70 | 17,95 | 17,70 | 17,85 | 0,85% | 150,00 |
| 19.11.2024 | 17,60 | 17,75 | 17,30 | 17,70 | 0,85% | 100,00 |
| 18.11.2024 | 17,40 | 17,65 | 17,25 | 17,55 | 0,57% | - |
| 15.11.2024 | 16,90 | 17,45 | 16,85 | 17,45 | 2,35% | - |
| 14.11.2024 | 17,30 | 17,50 | 16,95 | 17,05 | -1,16% | - |
| 13.11.2024 | 16,90 | 17,40 | 16,85 | 17,25 | 1,77% | - |
| 12.11.2024 | 17,10 | 17,60 | 16,55 | 16,95 | -0,59% | - |
| 11.11.2024 | 16,75 | 17,15 | 16,75 | 17,05 | 2,10% | 124,00 |
| 08.11.2024 | 16,25 | 16,95 | 13,15 | 16,70 | 3,09% | - |
| 07.11.2024 | 15,80 | 16,50 | 15,55 | 16,20 | 1,89% | 110,00 |
| 06.11.2024 | 15,60 | 16,10 | 15,60 | 15,90 | 5,30% | 30,00 |
| 05.11.2024 | 14,20 | 15,10 | 14,10 | 15,10 | 6,34% | 320,00 |
| 04.11.2024 | 13,90 | 14,40 | 13,05 | 14,20 | 2,16% | - |
| 01.11.2024 | 14,50 | 14,85 | 13,80 | 13,90 | -47,74% | - |
| 31.10.2024 | 26,50 | 26,90 | 26,30 | 26,60 | 0,00% | - |
| 30.10.2024 | 26,90 | 27,30 | 26,60 | 26,60 | -1,48% | - |
| 29.10.2024 | 27,40 | 27,50 | 26,80 | 27,00 | -1,46% | - |
| 28.10.2024 | 26,70 | 27,50 | 26,70 | 27,40 | 3,01% | - |
| 25.10.2024 | 26,50 | 26,90 | 26,40 | 26,60 | 0,38% | 46,00 |
| 24.10.2024 | 26,70 | 26,90 | 26,50 | 26,50 | -1,12% | - |
| 23.10.2024 | 26,70 | 27,00 | 26,40 | 26,80 | 0,00% | - |
| 22.10.2024 | 26,90 | 27,40 | 26,60 | 26,80 | -1,11% | - |
| 21.10.2024 | 27,90 | 27,90 | 27,00 | 27,10 | -2,52% | - |
| 18.10.2024 | 26,90 | 28,00 | 26,60 | 27,80 | 3,35% | - |
| 17.10.2024 | 27,50 | 27,70 | 26,80 | 26,90 | -2,18% | - |
| 16.10.2024 | 26,70 | 27,60 | 26,50 | 27,50 | 3,38% | - |
| 15.10.2024 | 26,50 | 27,20 | 26,50 | 26,60 | 0,38% | - |
| 14.10.2024 | 26,10 | 26,50 | 26,10 | 26,50 | 1,15% | - |
| 11.10.2024 | 25,30 | 26,20 | 25,10 | 26,20 | 3,97% | - |
| 10.10.2024 | 25,70 | 26,10 | 25,00 | 25,20 | -2,33% | - |
| 09.10.2024 | 25,50 | 26,10 | 25,50 | 25,80 | 0,39% | - |
| 08.10.2024 | 25,30 | 26,20 | 25,30 | 25,70 | 2,39% | - |
| 07.10.2024 | 24,90 | 25,10 | 24,70 | 25,10 | 1,21% | - |
| 04.10.2024 | 24,50 | 24,90 | 24,20 | 24,80 | 1,64% | 129,00 |
| 03.10.2024 | 24,70 | 24,70 | 24,20 | 24,40 | -0,81% | - |
| 02.10.2024 | 24,50 | 24,80 | 23,80 | 24,60 | 0,00% | 501,00 |
| 01.10.2024 | 24,50 | 24,80 | 24,40 | 24,60 | 0,00% | 7,00 |
| 30.09.2024 | 24,50 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 27.09.2024 | 24,50 | 24,70 | 24,50 | 24,60 | 0,41% | - |
| 26.09.2024 | 24,90 | 25,00 | 24,40 | 24,50 | -1,21% | - |
| 25.09.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 0,40% | - |
| 24.09.2024 | 24,90 | 25,00 | 24,60 | 24,70 | -0,80% | 301,00 |
| 23.09.2024 | 24,50 | 25,10 | 24,40 | 24,90 | 2,05% | 2,00 |
| 20.09.2024 | 23,90 | 24,40 | 23,70 | 24,40 | 2,09% | - |
| 19.09.2024 | 23,70 | 24,10 | 23,60 | 23,90 | 1,70% | - |
| 18.09.2024 | 23,80 | 23,80 | 23,30 | 23,50 | -0,84% | - |
| 17.09.2024 | 24,50 | 24,70 | 23,70 | 23,70 | -3,27% | - |
| 16.09.2024 | 24,70 | 25,00 | 24,30 | 24,50 | -0,81% | 12,00 |
| 13.09.2024 | 23,00 | 25,00 | 23,00 | 24,70 | 6,93% | - |
| 12.09.2024 | 22,70 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 11.09.2024 | 22,50 | 22,80 | 22,30 | 22,70 | 0,00% | - |
| 10.09.2024 | 22,50 | 22,80 | 22,50 | 22,70 | 0,00% | - |
| 09.09.2024 | 22,30 | 22,70 | 22,20 | 22,70 | 1,79% | - |
| 06.09.2024 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 05.09.2024 | 22,70 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 04.09.2024 | 22,90 | 23,10 | 22,60 | 22,70 | -0,87% | - |
| 03.09.2024 | 23,30 | 23,40 | 22,70 | 22,90 | -1,72% | 218,00 |
| 02.09.2024 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 30.08.2024 | 22,70 | 23,30 | 22,70 | 23,30 | 2,64% | - |
| 29.08.2024 | 22,50 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 28.08.2024 | 22,50 | 22,70 | 22,40 | 22,50 | 0,45% | - |
| 27.08.2024 | 22,50 | 22,70 | 22,40 | 22,40 | -1,32% | 1,00 |
| 26.08.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 23.08.2024 | 22,10 | 22,70 | 22,10 | 22,50 | 1,35% | 2,00 |
| 22.08.2024 | 22,10 | 22,30 | 22,00 | 22,20 | 0,91% | - |
| 21.08.2024 | 22,30 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 20.08.2024 | 22,50 | 22,50 | 21,90 | 22,20 | -1,33% | - |
| 19.08.2024 | 22,30 | 22,50 | 22,20 | 22,50 | 0,45% | 70,00 |
| 16.08.2024 | 22,10 | 22,50 | 22,10 | 22,40 | 1,36% | - |
| 15.08.2024 | 22,10 | 22,50 | 21,90 | 22,10 | 0,91% | 11,00 |
| 14.08.2024 | 22,10 | 22,20 | 21,90 | 21,90 | -0,90% | - |
| 13.08.2024 | 22,10 | 22,20 | 21,80 | 22,10 | 0,45% | - |
| 12.08.2024 | 22,50 | 22,50 | 22,00 | 22,00 | -1,79% | - |
| 09.08.2024 | 22,90 | 22,90 | 22,30 | 22,40 | -1,75% | - |
| 08.08.2024 | 23,30 | 23,70 | 22,30 | 22,80 | -2,15% | - |
| 07.08.2024 | 23,50 | 23,70 | 23,20 | 23,30 | 0,00% | 1,00 |
| 06.08.2024 | 23,10 | 23,50 | 22,80 | 23,30 | 1,75% | 5,00 |
| 05.08.2024 | 23,50 | 23,50 | 22,50 | 22,90 | -3,38% | 3,00 |