17,400€
-1,14%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 06.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 03.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 02.01.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 1,16% | 1,00 |
| 30.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 27.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 23.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 20.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 19.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 18.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 17.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 16.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 13.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 11.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 10.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 09.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 06.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 05.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 03.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 02.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 29.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 28.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 27.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 26.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 25.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 22.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 21.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 20.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 19.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 18.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 15.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 14.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 13.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 12.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 11.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 08.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 07.11.2024 | 15,80 | 16,20 | 15,70 | 16,20 | 5,19% | 280,00 |
| 06.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 9,22% | - |
| 05.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 04.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 01.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -46,97% | - |
| 31.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 30.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 29.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 28.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 25.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 23.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 22.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 21.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 18.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 17.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 16.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 15.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 14.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 10.10.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 20,00 |
| 09.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 08.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 07.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 04.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 03.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 02.10.2024 | 24,40 | 24,40 | 24,20 | 24,40 | 0,00% | 200,00 |
| 01.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 30.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.09.2024 | 24,80 | 24,80 | 24,40 | 24,40 | 0,00% | 200,00 |
| 25.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 24.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 23.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 20.09.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 171,00 |
| 19.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 17.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 16.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,96% | - |
| 13.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 12.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 11.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 10.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 09.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 06.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 05.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 04.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 03.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 30.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 29.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 27.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 26.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 23.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 21.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 20.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 19.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 16.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |