18,650€
-0,80%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 18,55 | 18,80 | 18,55 | 18,65 | -0,80% | - |
| 15.04.2026 | 18,65 | 18,85 | 18,60 | 18,80 | 1,90% | - |
| 14.04.2026 | 18,45 | 18,60 | 18,35 | 18,45 | -2,89% | - |
| 13.04.2026 | 19,05 | 19,05 | 18,90 | 19,00 | -0,52% | - |
| 10.04.2026 | 19,05 | 19,25 | 18,95 | 19,10 | -0,26% | - |
| 09.04.2026 | 19,05 | 19,15 | 18,85 | 19,15 | 1,32% | - |
| 08.04.2026 | 18,65 | 18,95 | 18,45 | 18,90 | 1,89% | - |
| 07.04.2026 | 18,45 | 18,55 | 18,45 | 18,55 | 3,06% | - |
| 02.04.2026 | 18,15 | 18,25 | 18,00 | 18,00 | -0,55% | - |
| 01.04.2026 | 17,95 | 18,15 | 17,75 | 18,10 | -0,28% | - |
| 31.03.2026 | 17,95 | 18,25 | 17,95 | 18,15 | 0,83% | - |
| 30.03.2026 | 17,95 | 18,20 | 17,90 | 18,00 | 0,84% | - |
| 27.03.2026 | 17,85 | 17,95 | 17,85 | 17,85 | 0,85% | - |
| 25.03.2026 | 17,60 | 17,70 | 17,60 | 17,70 | 2,02% | - |
| 24.03.2026 | 17,30 | 17,35 | 17,25 | 17,35 | 2,97% | - |
| 23.03.2026 | 16,75 | 17,05 | 16,75 | 16,85 | -4,80% | - |
| 19.03.2026 | 17,80 | 17,80 | 17,50 | 17,70 | 0,00% | - |
| 18.03.2026 | 17,65 | 17,85 | 17,55 | 17,70 | -0,84% | - |
| 17.03.2026 | 17,95 | 17,95 | 17,85 | 17,85 | -4,03% | - |
| 16.03.2026 | 18,45 | 18,60 | 18,45 | 18,60 | 2,20% | - |
| 13.03.2026 | 18,15 | 18,30 | 18,10 | 18,20 | 0,28% | - |
| 11.03.2026 | 18,10 | 18,15 | 18,05 | 18,15 | 1,68% | - |
| 10.03.2026 | 18,35 | 18,35 | 17,85 | 17,85 | -0,28% | - |
| 09.03.2026 | 17,85 | 17,95 | 17,80 | 17,90 | -2,98% | - |
| 06.03.2026 | 18,35 | 18,45 | 18,25 | 18,45 | 3,07% | - |
| 05.03.2026 | 18,05 | 18,05 | 17,90 | 17,90 | 1,13% | - |
| 04.03.2026 | 17,75 | 17,80 | 17,70 | 17,70 | -0,28% | - |
| 03.03.2026 | 17,95 | 17,95 | 17,70 | 17,75 | -0,56% | - |
| 02.03.2026 | 17,30 | 17,90 | 17,30 | 17,85 | 3,78% | - |
| 27.02.2026 | 17,35 | 17,35 | 17,20 | 17,20 | 0,00% | - |
| 26.02.2026 | 17,25 | 17,25 | 17,20 | 17,20 | 0,00% | - |
| 25.02.2026 | 17,25 | 17,25 | 17,20 | 17,20 | 0,29% | - |
| 24.02.2026 | 17,05 | 17,20 | 16,85 | 17,15 | 0,59% | - |
| 23.02.2026 | 17,00 | 17,05 | 17,00 | 17,05 | -1,16% | - |
| 20.02.2026 | 17,25 | 17,30 | 17,15 | 17,25 | 0,29% | - |
| 18.02.2026 | 17,45 | 17,45 | 17,20 | 17,20 | -1,99% | - |
| 17.02.2026 | 17,60 | 17,60 | 17,55 | 17,55 | -0,28% | - |
| 13.02.2026 | 17,50 | 17,75 | 17,40 | 17,60 | 1,73% | - |
| 12.02.2026 | 17,30 | 17,35 | 17,30 | 17,30 | 1,17% | - |
| 11.02.2026 | 17,05 | 17,10 | 17,05 | 17,10 | 1,18% | - |
| 10.02.2026 | 16,90 | 17,00 | 16,80 | 16,90 | -1,17% | - |
| 09.02.2026 | 17,20 | 17,25 | 17,10 | 17,10 | 0,00% | - |
| 06.02.2026 | 17,35 | 17,35 | 17,10 | 17,10 | -1,16% | - |
| 05.02.2026 | 17,80 | 18,10 | 17,15 | 17,30 | -2,81% | - |
| 04.02.2026 | 17,60 | 18,05 | 17,60 | 17,80 | 0,85% | - |
| 03.02.2026 | 17,30 | 17,70 | 17,25 | 17,65 | 3,22% | - |
| 02.02.2026 | 17,30 | 17,30 | 17,10 | 17,10 | 0,00% | - |
| 30.01.2026 | 17,15 | 17,15 | 17,10 | 17,10 | 0,29% | - |
| 29.01.2026 | 17,10 | 17,10 | 17,05 | 17,05 | -0,87% | - |
| 28.01.2026 | 17,10 | 17,30 | 17,10 | 17,20 | 0,29% | - |
| 27.01.2026 | 17,20 | 17,45 | 17,10 | 17,15 | -0,87% | - |
| 26.01.2026 | 17,00 | 17,30 | 17,00 | 17,30 | 0,00% | - |
| 23.01.2026 | 17,60 | 17,75 | 17,25 | 17,30 | -3,08% | - |
| 22.01.2026 | 17,80 | 17,90 | 17,80 | 17,85 | 2,88% | - |
| 20.01.2026 | 17,80 | 17,80 | 17,30 | 17,35 | -1,42% | - |
| 19.01.2026 | 17,60 | 17,65 | 17,60 | 17,60 | 0,86% | - |
| 15.01.2026 | 17,50 | 17,50 | 17,45 | 17,45 | 0,58% | - |
| 14.01.2026 | 17,40 | 17,40 | 17,35 | 17,35 | -0,57% | - |
| 13.01.2026 | 17,30 | 17,70 | 17,25 | 17,45 | 0,87% | 500,00 |
| 12.01.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 0,58% | - |
| 09.01.2026 | 17,20 | 17,30 | 17,20 | 17,20 | 2,38% | - |
| 08.01.2026 | 16,85 | 16,85 | 16,80 | 16,80 | -1,47% | - |
| 07.01.2026 | 16,80 | 17,10 | 16,80 | 17,05 | 0,59% | - |
| 06.01.2026 | 16,80 | 17,00 | 16,70 | 16,95 | 1,50% | - |
| 05.01.2026 | 16,95 | 17,10 | 16,70 | 16,70 | 0,60% | - |
| 02.01.2026 | 16,60 | 16,75 | 16,60 | 16,60 | -1,48% | - |
| 30.12.2025 | 16,80 | 16,85 | 16,80 | 16,85 | 0,90% | - |
| 29.12.2025 | 16,75 | 16,75 | 16,70 | 16,70 | 0,30% | - |
| 23.12.2025 | 16,50 | 16,75 | 16,45 | 16,65 | 2,15% | - |
| 22.12.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 0,31% | - |
| 19.12.2025 | 16,40 | 16,40 | 16,15 | 16,25 | -2,11% | - |
| 18.12.2025 | 16,50 | 16,70 | 16,45 | 16,60 | -0,60% | - |
| 17.12.2025 | 16,70 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 16.12.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 15.12.2025 | 16,70 | 16,80 | 16,70 | 16,70 | 0,00% | - |
| 12.12.2025 | 16,75 | 16,75 | 16,70 | 16,70 | 0,00% | - |
| 11.12.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 09.12.2025 | 16,65 | 16,65 | 16,60 | 16,60 | 0,30% | - |
| 08.12.2025 | 16,55 | 16,60 | 16,50 | 16,55 | -0,90% | - |
| 05.12.2025 | 16,70 | 16,75 | 16,70 | 16,70 | 0,00% | - |
| 04.12.2025 | 16,90 | 17,00 | 16,60 | 16,70 | -4,02% | - |
| 03.12.2025 | 17,70 | 17,80 | 17,40 | 17,40 | -1,97% | - |
| 02.12.2025 | 17,80 | 17,80 | 17,75 | 17,75 | -1,11% | - |
| 01.12.2025 | 18,40 | 18,40 | 17,80 | 17,95 | -2,18% | - |
| 27.11.2025 | 18,25 | 18,35 | 18,25 | 18,35 | 0,27% | - |
| 26.11.2025 | 18,30 | 18,30 | 18,25 | 18,30 | 1,95% | - |
| 25.11.2025 | 18,00 | 18,00 | 17,95 | 17,95 | 1,13% | - |
| 24.11.2025 | 17,80 | 17,90 | 17,75 | 17,75 | 0,00% | - |
| 20.11.2025 | 17,65 | 17,75 | 17,65 | 17,75 | 0,85% | - |
| 19.11.2025 | 17,60 | 17,65 | 17,60 | 17,60 | -0,56% | - |
| 18.11.2025 | 17,60 | 17,75 | 17,50 | 17,70 | -0,56% | - |
| 17.11.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 1,42% | - |
| 14.11.2025 | 17,75 | 17,80 | 17,55 | 17,55 | -1,96% | - |
| 13.11.2025 | 18,45 | 18,45 | 17,75 | 17,90 | -2,98% | - |
| 12.11.2025 | 18,40 | 18,45 | 18,40 | 18,45 | 1,10% | - |
| 11.11.2025 | 18,25 | 18,35 | 18,20 | 18,25 | -0,27% | - |
| 10.11.2025 | 18,10 | 18,35 | 17,95 | 18,30 | 6,71% | - |
| 05.11.2025 | 16,90 | 17,15 | 16,50 | 17,15 | 2,39% | - |
| 04.11.2025 | 16,85 | 16,85 | 16,70 | 16,75 | 0,30% | - |
| 03.11.2025 | 16,60 | 16,90 | 16,55 | 16,70 | 0,00% | - |