13,950€
-0,71%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,05 | 14,20 | 13,90 | 13,90 | -1,07% | - |
| 28.08.2025 | 14,15 | 14,25 | 13,95 | 14,05 | -0,71% | - |
| 27.08.2025 | 14,05 | 14,20 | 14,05 | 14,15 | 1,07% | - |
| 26.08.2025 | 14,05 | 14,15 | 13,90 | 14,00 | -0,71% | - |
| 25.08.2025 | 14,25 | 14,35 | 14,10 | 14,10 | -0,70% | - |
| 22.08.2025 | 14,10 | 14,25 | 14,05 | 14,20 | 0,71% | - |
| 21.08.2025 | 14,05 | 14,20 | 13,90 | 14,10 | 0,36% | - |
| 20.08.2025 | 14,15 | 14,30 | 14,00 | 14,05 | -0,35% | - |
| 19.08.2025 | 13,90 | 14,10 | 13,75 | 14,10 | 1,44% | - |
| 18.08.2025 | 14,05 | 14,15 | 13,90 | 13,90 | -1,42% | - |
| 15.08.2025 | 14,50 | 14,50 | 14,00 | 14,10 | -1,40% | 14,00 |
| 14.08.2025 | 14,45 | 14,60 | 14,30 | 14,30 | -0,69% | 100,00 |
| 13.08.2025 | 14,15 | 14,50 | 14,05 | 14,40 | 1,41% | - |
| 12.08.2025 | 14,20 | 14,30 | 13,95 | 14,20 | 0,00% | - |
| 11.08.2025 | 14,20 | 14,30 | 14,10 | 14,20 | 0,35% | 2,00 |
| 08.08.2025 | 14,05 | 14,20 | 13,80 | 14,15 | 1,07% | - |
| 07.08.2025 | 14,80 | 15,10 | 13,90 | 14,00 | -7,28% | 1,00 |
| 06.08.2025 | 15,35 | 15,45 | 15,05 | 15,10 | -1,31% | - |
| 05.08.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 0,66% | - |
| 04.08.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 2,70% | - |
| 01.08.2025 | 15,00 | 15,05 | 14,70 | 14,80 | -1,99% | 15,00 |
| 31.07.2025 | 14,90 | 15,20 | 14,85 | 15,10 | 1,34% | - |
| 30.07.2025 | 14,75 | 15,05 | 14,70 | 14,90 | 1,36% | - |
| 29.07.2025 | 14,60 | 14,85 | 14,55 | 14,70 | 1,38% | - |
| 28.07.2025 | 14,55 | 14,80 | 14,50 | 14,50 | 0,00% | - |
| 25.07.2025 | 14,35 | 14,50 | 14,35 | 14,50 | 1,05% | - |
| 24.07.2025 | 14,40 | 14,60 | 14,30 | 14,35 | -1,03% | - |
| 23.07.2025 | 14,65 | 14,80 | 14,40 | 14,50 | -0,68% | - |
| 22.07.2025 | 14,75 | 14,90 | 14,60 | 14,60 | -0,68% | - |
| 21.07.2025 | 14,65 | 14,80 | 14,55 | 14,70 | 0,68% | - |
| 18.07.2025 | 14,65 | 14,70 | 14,55 | 14,60 | -0,68% | - |
| 17.07.2025 | 14,55 | 14,70 | 14,50 | 14,70 | 1,38% | - |
| 16.07.2025 | 14,25 | 14,60 | 14,20 | 14,50 | 0,69% | - |
| 15.07.2025 | 14,40 | 14,60 | 14,20 | 14,40 | 0,00% | 16,00 |
| 14.07.2025 | 14,15 | 14,40 | 14,10 | 14,40 | 1,41% | - |
| 11.07.2025 | 14,15 | 14,20 | 14,00 | 14,20 | 0,00% | - |
| 10.07.2025 | 14,05 | 14,30 | 14,05 | 14,20 | 0,71% | - |
| 09.07.2025 | 14,00 | 14,15 | 13,95 | 14,10 | 1,08% | - |
| 08.07.2025 | 14,05 | 14,15 | 13,90 | 13,95 | -0,71% | - |
| 07.07.2025 | 14,20 | 14,40 | 14,00 | 14,05 | -0,71% | - |
| 04.07.2025 | 14,20 | 14,25 | 14,15 | 14,15 | -1,05% | - |
| 03.07.2025 | 14,15 | 14,30 | 14,15 | 14,30 | 1,42% | - |
| 02.07.2025 | 14,25 | 14,35 | 13,90 | 14,10 | -0,70% | - |
| 01.07.2025 | 14,15 | 14,40 | 14,05 | 14,20 | 0,71% | - |
| 30.06.2025 | 14,25 | 14,35 | 14,00 | 14,10 | 0,00% | - |
| 27.06.2025 | 14,05 | 14,10 | 13,85 | 14,10 | 1,08% | - |
| 26.06.2025 | 13,85 | 14,00 | 13,70 | 13,95 | 1,09% | - |
| 25.06.2025 | 14,20 | 14,25 | 13,80 | 13,80 | -2,82% | - |
| 24.06.2025 | 14,35 | 14,45 | 14,15 | 14,20 | 0,00% | - |
| 23.06.2025 | 13,85 | 14,30 | 13,85 | 14,20 | 2,16% | - |
| 20.06.2025 | 13,95 | 14,15 | 13,85 | 13,90 | 0,00% | - |
| 19.06.2025 | 14,00 | 14,05 | 13,90 | 13,90 | -1,42% | - |
| 18.06.2025 | 14,05 | 14,20 | 14,00 | 14,10 | 0,00% | - |
| 17.06.2025 | 13,95 | 14,15 | 13,80 | 14,10 | 1,08% | - |
| 16.06.2025 | 14,20 | 14,25 | 13,90 | 13,95 | -1,06% | - |
| 13.06.2025 | 14,25 | 14,55 | 14,10 | 14,10 | -2,08% | - |
| 12.06.2025 | 14,45 | 14,50 | 14,25 | 14,40 | -2,04% | 1,00 |
| 11.06.2025 | 14,65 | 14,75 | 14,55 | 14,70 | 0,00% | - |
| 10.06.2025 | 14,75 | 14,90 | 14,60 | 14,70 | 0,00% | - |
| 09.06.2025 | 14,75 | 14,85 | 14,60 | 14,70 | -0,68% | - |
| 06.06.2025 | 14,80 | 14,95 | 14,60 | 14,80 | 0,68% | - |
| 05.06.2025 | 14,75 | 14,85 | 14,40 | 14,70 | -0,68% | - |
| 04.06.2025 | 15,15 | 15,20 | 14,80 | 14,80 | -1,99% | - |
| 03.06.2025 | 14,90 | 15,20 | 14,70 | 15,10 | 0,67% | 1,00 |
| 02.06.2025 | 15,00 | 15,10 | 14,85 | 15,00 | -0,66% | 14,00 |
| 30.05.2025 | 15,15 | 15,30 | 14,90 | 15,10 | 0,00% | - |
| 29.05.2025 | 15,05 | 15,10 | 14,60 | 15,10 | 2,03% | 40,00 |
| 28.05.2025 | 15,15 | 15,30 | 14,70 | 14,80 | -2,63% | - |
| 27.05.2025 | 15,10 | 15,30 | 14,95 | 15,20 | 0,33% | - |
| 26.05.2025 | 15,10 | 15,15 | 15,10 | 15,15 | 1,00% | - |
| 23.05.2025 | 14,95 | 15,05 | 14,70 | 15,00 | 0,00% | 14,00 |
| 22.05.2025 | 15,10 | 15,20 | 14,85 | 15,00 | -0,99% | - |
| 21.05.2025 | 15,45 | 15,55 | 15,10 | 15,15 | -2,88% | - |
| 20.05.2025 | 15,70 | 15,85 | 15,60 | 15,60 | -1,27% | - |
| 19.05.2025 | 15,50 | 15,85 | 15,20 | 15,80 | 1,28% | 21,00 |
| 16.05.2025 | 15,40 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 15.05.2025 | 14,95 | 15,40 | 14,80 | 15,40 | 1,99% | 14,00 |
| 14.05.2025 | 15,20 | 15,25 | 14,80 | 15,10 | -0,66% | - |
| 13.05.2025 | 14,95 | 15,20 | 14,90 | 15,20 | 0,66% | - |
| 12.05.2025 | 15,60 | 16,15 | 15,05 | 15,10 | -1,95% | - |
| 09.05.2025 | 15,60 | 15,70 | 15,30 | 15,40 | -1,28% | 10,00 |
| 08.05.2025 | 15,65 | 15,80 | 15,35 | 15,60 | 0,00% | - |
| 07.05.2025 | 15,60 | 15,80 | 15,40 | 15,60 | 1,30% | - |
| 06.05.2025 | 15,35 | 15,50 | 15,05 | 15,40 | 0,00% | - |
| 05.05.2025 | 15,40 | 15,50 | 15,25 | 15,40 | -0,65% | 1,00 |
| 02.05.2025 | 15,30 | 15,70 | 15,00 | 15,50 | 2,65% | 105,00 |
| 30.04.2025 | 15,10 | 15,15 | 14,80 | 15,10 | 0,00% | - |
| 29.04.2025 | 14,90 | 15,10 | 14,65 | 15,10 | 2,03% | - |
| 28.04.2025 | 14,80 | 14,95 | 14,75 | 14,80 | 0,00% | - |
| 25.04.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 24.04.2025 | 14,80 | 15,00 | 14,65 | 15,00 | 0,67% | - |
| 23.04.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 1,36% | 14,00 |
| 22.04.2025 | 14,25 | 14,70 | 14,25 | 14,70 | -0,68% | - |
| 17.04.2025 | 14,85 | 15,00 | 14,50 | 14,80 | 0,68% | 1,00 |
| 16.04.2025 | 14,65 | 14,90 | 14,55 | 14,70 | -1,34% | - |
| 15.04.2025 | 14,65 | 15,00 | 14,65 | 14,90 | 1,36% | 356,00 |
| 14.04.2025 | 14,45 | 14,80 | 14,45 | 14,70 | 1,38% | - |
| 11.04.2025 | 14,45 | 14,70 | 13,95 | 14,50 | 0,69% | - |
| 10.04.2025 | 14,85 | 14,85 | 14,10 | 14,40 | -3,36% | - |
| 09.04.2025 | 13,55 | 15,05 | 13,55 | 14,90 | 4,93% | 364,00 |