MDU Resources Group
[WKN: 858925 | ISIN: US5526901096]
Aktienkurse
16,450$ -1,44%
Echtzeit-Aktienkurs MDU Resources Group
Bid: Ask:

Aktienkurse zur MDU Resources Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 16,56 16,68 16,37 16,45 -1,44% 2.448.440,00
12.03.2025 16,88 16,99 16,58 16,69 0,18% 1.477.925,00
11.03.2025 16,93 17,21 16,59 16,66 -1,30% 1.722.546,00
10.03.2025 16,47 17,00 16,47 16,88 1,50% 2.243.400,00
07.03.2025 16,56 16,77 16,44 16,63 0,54% 1.701.310,00
06.03.2025 16,82 16,85 16,53 16,54 -2,48% 1.115.014,00
05.03.2025 16,74 16,98 16,66 16,96 0,71% 1.295.171,00
04.03.2025 16,87 17,13 16,58 16,84 -2,04% 2.289.298,00
03.03.2025 17,28 17,47 17,01 17,19 -0,35% 1.536.023,00
28.02.2025 16,97 17,30 16,97 17,25 2,37% 1.726.191,00
27.02.2025 16,80 17,07 16,70 16,85 -0,82% 1.981.224,00
26.02.2025 16,90 17,19 16,81 16,99 1,07% 1.523.424,00
25.02.2025 16,72 16,83 16,59 16,81 1,51% 1.640.301,00
24.02.2025 16,75 16,78 16,56 16,56 -0,60% 1.784.093,00
21.02.2025 16,83 16,92 16,40 16,66 -0,18% 2.126.797,00
20.02.2025 16,77 16,87 16,61 16,69 -0,95% 1.300.292,00
19.02.2025 16,85 16,99 16,79 16,85 -0,24% 1.729.430,00
18.02.2025 16,85 17,03 16,71 16,89 0,72% 1.647.033,00
14.02.2025 16,89 17,03 16,75 16,77 -0,71% 1.497.011,00
13.02.2025 16,92 16,99 16,68 16,89 0,36% 1.382.747,00
12.02.2025 16,81 16,89 16,61 16,83 -0,94% 1.494.120,00
11.02.2025 16,70 17,29 16,62 16,99 3,22% 2.546.489,00
10.02.2025 16,76 16,76 16,44 16,46 -0,66% 1.434.378,00
07.02.2025 17,08 17,08 16,48 16,57 -2,13% 2.391.604,00
06.02.2025 17,43 17,56 16,81 16,93 -5,89% 3.396.852,00
05.02.2025 17,82 18,13 17,78 17,99 1,93% 1.820.798,00
04.02.2025 17,65 17,79 17,49 17,65 -0,23% 1.261.165,00
03.02.2025 17,30 17,82 17,28 17,69 -0,73% 1.483.855,00
31.01.2025 17,89 18,01 17,75 17,82 -0,50% 1.407.648,00
30.01.2025 17,72 17,97 17,72 17,91 2,28% 1.111.679,00
29.01.2025 17,75 17,94 17,46 17,51 -1,24% 1.157.800,00
28.01.2025 17,75 17,81 17,53 17,73 0,11% 1.291.226,00
27.01.2025 18,05 18,07 17,44 17,71 -2,15% 1.558.836,00
24.01.2025 18,17 18,23 17,94 18,10 0,11% 2.333.014,00
23.01.2025 18,17 18,23 18,05 18,08 -0,55% 1.609.229,00
22.01.2025 18,77 18,77 18,11 18,18 -2,31% 1.507.770,00
21.01.2025 18,64 18,91 18,48 18,61 1,09% 2.360.219,00
17.01.2025 18,73 18,90 18,21 18,41 -0,22% 10.281.866,00
16.01.2025 18,18 18,56 18,15 18,45 2,33% 2.897.577,00
15.01.2025 18,33 18,43 17,99 18,03 -0,61% 2.501.891,00
14.01.2025 17,96 18,18 17,89 18,14 2,20% 1.521.355,00
13.01.2025 17,63 17,77 17,40 17,75 0,11% 1.094.818,00
10.01.2025 17,70 17,80 17,57 17,73 -1,77% 1.167.576,00
08.01.2025 17,80 18,07 17,68 18,05 0,22% 1.299.569,00
07.01.2025 18,04 18,14 17,79 18,01 0,45% 1.490.399,00
06.01.2025 18,21 18,25 17,85 17,93 -1,27% 3.737.511,00
03.01.2025 17,96 18,17 17,80 18,16 1,23% 1.515.708,00
02.01.2025 18,19 18,22 17,74 17,94 -0,44% 1.421.672,00
31.12.2024 18,04 18,22 17,93 18,02 0,11% 1.310.123,00
30.12.2024 18,05 18,10 17,84 18,00 -1,10% 1.238.030,00
27.12.2024 18,20 18,32 18,03 18,20 -0,71% 990.707,00
26.12.2024 18,06 18,37 18,05 18,33 0,44% 735.757,00
24.12.2024 18,15 18,25 17,99 18,25 1,22% 423.924,00
23.12.2024 18,05 18,10 17,84 18,03 -0,39% 1.456.923,00
20.12.2024 17,92 18,21 17,83 18,10 0,67% 4.962.054,00
19.12.2024 17,74 18,16 17,68 17,98 2,04% 2.105.177,00
18.12.2024 18,59 18,69 17,59 17,62 -5,01% 2.036.887,00
17.12.2024 18,70 18,79 18,47 18,55 -1,59% 1.884.013,00
16.12.2024 18,88 19,11 18,83 18,85 0,00% 1.510.126,00
13.12.2024 18,76 18,95 18,74 18,85 0,32% 1.226.534,00
12.12.2024 19,00 19,11 18,70 18,79 -1,36% 1.673.376,00
11.12.2024 19,02 19,19 18,93 19,05 0,37% 2.433.601,00
10.12.2024 18,97 19,18 18,92 18,98 -0,58% 1.361.795,00
09.12.2024 19,56 19,65 19,03 19,09 -1,95% 1.502.759,00
06.12.2024 19,56 19,56 19,25 19,47 0,00% 1.331.668,00
05.12.2024 19,70 19,84 19,40 19,47 -1,52% 1.344.852,00
04.12.2024 19,82 19,94 19,59 19,77 -0,45% 1.371.231,00
03.12.2024 20,20 20,24 19,79 19,86 -1,34% 2.041.381,00
02.12.2024 20,17 20,17 19,76 20,13 0,45% 2.563.277,00
29.11.2024 20,13 20,28 20,04 20,04 -0,05% 1.292.194,00
27.11.2024 20,22 20,32 19,99 20,05 -0,55% 1.992.908,00
26.11.2024 20,16 20,31 19,98 20,16 0,15% 2.206.199,00
25.11.2024 20,06 20,39 20,06 20,13 0,95% 2.898.996,00
22.11.2024 19,38 19,98 19,38 19,94 3,42% 2.413.203,00
21.11.2024 18,92 19,32 18,81 19,28 2,55% 301.016,00
20.11.2024 18,81 18,95 18,67 18,80 0,32% 2.347.861,00
19.11.2024 18,41 18,81 18,41 18,74 0,75% 1.457.871,00
18.11.2024 18,36 18,70 18,30 18,60 1,42% 1.822.866,00
15.11.2024 17,88 18,36 17,88 18,34 2,52% 1.728.060,00
14.11.2024 18,27 18,38 17,83 17,89 -2,03% 2.981.030,00
13.11.2024 18,06 18,40 18,01 18,26 1,39% 2.193.620,00
12.11.2024 18,16 18,24 17,96 18,01 -0,83% 2.308.031,00
11.11.2024 18,04 18,27 18,01 18,16 1,28% 1.658.446,00
08.11.2024 17,67 18,17 17,52 17,93 2,40% 2.768.031,00
07.11.2024 17,05 17,80 17,01 17,51 3,30% 3.882.743,00
06.11.2024 16,96 17,29 16,82 16,95 2,98% 5.129.275,00
05.11.2024 15,54 16,51 15,50 16,46 6,68% 6.867.374,00
04.11.2024 15,29 15,69 15,14 15,43 2,19% 6.729.738,00
01.11.2024 15,72 16,17 14,92 15,10 -47,66% 8.607.689,00
31.10.2024 28,91 29,18 28,71 28,85 -0,21% 1.844.177,00
30.10.2024 29,00 29,58 28,85 28,91 -0,96% 1.939.265,00
29.10.2024 29,28 29,37 28,88 29,19 -1,45% 1.476.687,00
28.10.2024 28,94 29,76 28,88 29,62 2,92% 1.909.522,00
25.10.2024 29,01 29,15 28,57 28,78 0,03% 1.412.908,00
24.10.2024 28,87 29,18 28,67 28,77 -0,35% 1.971.446,00
23.10.2024 28,78 29,15 28,51 28,87 0,07% 1.564.956,00
22.10.2024 29,15 29,18 28,70 28,85 -1,33% 2.051.503,00
21.10.2024 29,56 30,07 29,22 29,24 -3,43% 2.951.705,00
18.10.2024 29,22 30,52 28,96 30,28 3,98% 4.387.132,00
17.10.2024 29,77 30,11 29,05 29,12 -2,38% 2.669.394,00