18,600€
0,27%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 18,65 | 18,85 | 18,45 | 18,55 | 0,27% | - |
| 14.04.2026 | 18,40 | 18,60 | 18,30 | 18,50 | -0,27% | - |
| 13.04.2026 | 19,05 | 19,10 | 18,55 | 18,55 | -2,11% | - |
| 09.04.2026 | 18,95 | 19,05 | 18,90 | 18,95 | 0,00% | - |
| 08.04.2026 | 18,90 | 18,95 | 18,50 | 18,95 | 2,16% | - |
| 07.04.2026 | 18,45 | 18,55 | 18,45 | 18,55 | 1,09% | - |
| 02.04.2026 | 18,05 | 18,45 | 17,95 | 18,35 | 1,10% | - |
| 01.04.2026 | 17,95 | 18,15 | 17,75 | 18,15 | 2,25% | - |
| 31.03.2026 | 18,15 | 18,25 | 17,75 | 17,75 | -1,93% | - |
| 30.03.2026 | 18,00 | 18,10 | 17,95 | 18,10 | 0,84% | - |
| 27.03.2026 | 17,95 | 17,95 | 17,75 | 17,95 | 0,56% | - |
| 26.03.2026 | 17,75 | 17,95 | 17,60 | 17,85 | 4,08% | - |
| 23.03.2026 | 17,00 | 17,40 | 16,80 | 17,15 | -2,00% | - |
| 19.03.2026 | 17,80 | 17,85 | 17,45 | 17,50 | -1,41% | - |
| 18.03.2026 | 17,85 | 17,85 | 17,55 | 17,75 | 0,00% | - |
| 17.03.2026 | 17,85 | 17,95 | 17,65 | 17,75 | -1,66% | - |
| 16.03.2026 | 18,60 | 18,60 | 18,00 | 18,05 | -2,17% | - |
| 13.03.2026 | 18,20 | 18,45 | 18,10 | 18,45 | 1,37% | - |
| 11.03.2026 | 18,05 | 18,20 | 17,85 | 18,20 | 1,68% | - |
| 09.03.2026 | 17,80 | 18,00 | 17,80 | 17,90 | -0,83% | - |
| 05.03.2026 | 17,90 | 18,20 | 17,75 | 18,05 | 1,12% | - |
| 04.03.2026 | 17,75 | 17,85 | 17,65 | 17,85 | 0,00% | - |
| 02.03.2026 | 17,40 | 17,90 | 17,35 | 17,85 | 3,48% | - |
| 27.02.2026 | 17,25 | 17,40 | 17,10 | 17,25 | -0,58% | - |
| 26.02.2026 | 17,20 | 17,50 | 17,20 | 17,35 | 0,58% | 18,00 |
| 25.02.2026 | 17,20 | 17,30 | 17,00 | 17,25 | 0,58% | - |
| 24.02.2026 | 17,10 | 17,20 | 16,85 | 17,15 | 0,00% | - |
| 23.02.2026 | 17,00 | 17,20 | 17,00 | 17,15 | 0,29% | - |
| 20.02.2026 | 17,20 | 17,30 | 17,05 | 17,10 | -0,87% | - |
| 19.02.2026 | 17,25 | 17,45 | 17,20 | 17,25 | -0,29% | - |
| 18.02.2026 | 17,25 | 17,50 | 17,00 | 17,30 | -0,29% | - |
| 17.02.2026 | 17,55 | 17,65 | 17,25 | 17,35 | -1,14% | - |
| 16.02.2026 | 17,60 | 17,60 | 17,55 | 17,55 | 0,29% | - |
| 13.02.2026 | 17,55 | 17,60 | 17,45 | 17,50 | 1,16% | - |
| 12.02.2026 | 17,35 | 17,35 | 17,30 | 17,30 | 0,29% | - |
| 11.02.2026 | 17,10 | 17,35 | 17,00 | 17,25 | 1,77% | - |
| 10.02.2026 | 16,90 | 17,00 | 16,80 | 16,95 | 0,30% | - |
| 09.02.2026 | 17,20 | 17,25 | 16,70 | 16,90 | -1,74% | 1,00 |
| 06.02.2026 | 17,10 | 17,60 | 17,10 | 17,20 | -0,86% | - |
| 05.02.2026 | 17,80 | 18,10 | 17,15 | 17,35 | -3,61% | - |
| 04.02.2026 | 17,70 | 18,05 | 17,50 | 18,00 | 1,69% | 50,00 |
| 03.02.2026 | 17,25 | 17,75 | 17,25 | 17,70 | 2,61% | - |
| 02.02.2026 | 17,15 | 17,50 | 17,10 | 17,25 | 0,29% | 2,00 |
| 30.01.2026 | 17,10 | 17,25 | 17,05 | 17,20 | 0,58% | - |
| 29.01.2026 | 17,00 | 17,50 | 17,00 | 17,10 | -0,58% | - |
| 28.01.2026 | 17,10 | 17,25 | 17,10 | 17,20 | 0,00% | - |
| 27.01.2026 | 17,25 | 17,30 | 17,00 | 17,20 | 0,00% | - |
| 23.01.2026 | 17,60 | 17,75 | 17,20 | 17,20 | -2,55% | - |
| 22.01.2026 | 17,85 | 17,90 | 17,60 | 17,65 | -1,12% | - |
| 21.01.2026 | 17,50 | 17,85 | 17,35 | 17,85 | 1,42% | 250,00 |
| 16.01.2026 | 17,60 | 17,60 | 17,55 | 17,60 | 0,86% | - |
| 14.01.2026 | 17,40 | 17,50 | 17,35 | 17,45 | 2,05% | 10,00 |
| 08.01.2026 | 16,80 | 17,15 | 16,80 | 17,10 | 1,79% | - |
| 06.01.2026 | 16,80 | 16,90 | 16,70 | 16,80 | -0,59% | - |
| 05.01.2026 | 17,00 | 17,10 | 16,65 | 16,90 | 0,60% | - |
| 02.01.2026 | 16,60 | 16,80 | 16,60 | 16,80 | -0,30% | 12,00 |
| 29.12.2025 | 16,70 | 16,85 | 16,65 | 16,85 | 1,51% | 130,00 |
| 23.12.2025 | 16,60 | 16,80 | 16,55 | 16,60 | 0,30% | - |
| 22.12.2025 | 16,35 | 16,65 | 16,30 | 16,55 | 0,91% | - |
| 19.12.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -0,61% | - |
| 17.12.2025 | 16,50 | 16,70 | 16,45 | 16,50 | -0,30% | - |
| 16.12.2025 | 16,60 | 16,60 | 16,40 | 16,55 | -0,90% | - |
| 11.12.2025 | 16,65 | 16,75 | 16,60 | 16,70 | -0,60% | - |
| 10.12.2025 | 16,65 | 16,80 | 16,65 | 16,80 | 0,90% | - |
| 09.12.2025 | 16,60 | 16,75 | 16,40 | 16,65 | -0,30% | - |
| 08.12.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,91% | - |
| 05.12.2025 | 16,70 | 16,70 | 16,50 | 16,55 | -0,90% | - |
| 04.12.2025 | 16,90 | 16,90 | 16,60 | 16,70 | -3,75% | 32,00 |
| 03.12.2025 | 17,70 | 17,80 | 17,35 | 17,35 | -1,14% | - |
| 02.12.2025 | 17,85 | 17,95 | 17,55 | 17,55 | -1,40% | - |
| 01.12.2025 | 18,30 | 18,50 | 17,80 | 17,80 | -2,73% | 11,00 |
| 27.11.2025 | 18,25 | 18,30 | 18,25 | 18,30 | -0,27% | - |
| 26.11.2025 | 18,35 | 18,35 | 18,25 | 18,35 | 0,82% | - |
| 25.11.2025 | 17,90 | 18,25 | 17,90 | 18,20 | 1,11% | - |
| 24.11.2025 | 17,85 | 18,10 | 17,75 | 18,00 | 0,84% | - |
| 21.11.2025 | 17,80 | 18,00 | 17,65 | 17,85 | 1,42% | - |
| 19.11.2025 | 17,65 | 17,65 | 17,60 | 17,60 | -0,56% | - |
| 18.11.2025 | 17,50 | 17,85 | 17,50 | 17,70 | 0,00% | - |
| 17.11.2025 | 17,80 | 17,95 | 17,60 | 17,70 | 1,14% | 13,00 |
| 14.11.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -3,05% | 5,00 |
| 13.11.2025 | 18,30 | 18,35 | 17,95 | 18,05 | -4,24% | - |
| 12.11.2025 | 18,70 | 18,85 | 18,45 | 18,85 | 2,72% | 134,00 |
| 11.11.2025 | 18,25 | 18,35 | 18,20 | 18,35 | 0,00% | - |
| 10.11.2025 | 18,10 | 18,35 | 17,95 | 18,35 | 3,97% | - |
| 06.11.2025 | 17,20 | 17,75 | 17,10 | 17,65 | 2,92% | - |
| 05.11.2025 | 16,90 | 17,15 | 16,70 | 17,15 | 1,78% | - |
| 04.11.2025 | 16,80 | 16,85 | 16,70 | 16,85 | 0,00% | - |
| 31.10.2025 | 16,80 | 16,85 | 16,75 | 16,85 | 0,30% | - |
| 29.10.2025 | 17,10 | 17,15 | 16,80 | 16,80 | -2,61% | - |
| 28.10.2025 | 17,15 | 17,35 | 17,15 | 17,25 | 0,00% | - |
| 24.10.2025 | 16,90 | 17,30 | 16,90 | 17,25 | 3,29% | - |
| 22.10.2025 | 16,70 | 16,80 | 16,30 | 16,70 | 0,60% | 375,00 |
| 21.10.2025 | 16,60 | 16,70 | 16,60 | 16,60 | -0,30% | - |
| 20.10.2025 | 16,50 | 16,70 | 16,40 | 16,65 | 1,52% | - |
| 17.10.2025 | 16,15 | 16,40 | 16,05 | 16,40 | -0,91% | - |
| 15.10.2025 | 16,50 | 16,70 | 16,30 | 16,55 | 1,85% | 14,00 |
| 14.10.2025 | 16,30 | 16,30 | 16,25 | 16,25 | -0,61% | - |
| 13.10.2025 | 16,35 | 16,50 | 16,20 | 16,35 | 0,93% | 1.110,00 |
| 10.10.2025 | 16,20 | 16,25 | 16,10 | 16,20 | 0,93% | - |
| 09.10.2025 | 15,85 | 16,10 | 15,85 | 16,05 | 1,58% | - |