19,065$
0,82%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,89 | 19,08 | 18,82 | 19,07 | 0,82% | 251.284,00 |
| 13.10.2025 | 18,80 | 19,08 | 18,76 | 18,91 | 0,85% | 3.487.604,00 |
| 10.10.2025 | 18,82 | 18,91 | 18,58 | 18,75 | 0,16% | 5.483.495,00 |
| 09.10.2025 | 18,53 | 18,75 | 18,46 | 18,72 | 1,30% | 1.851.045,00 |
| 08.10.2025 | 18,23 | 18,48 | 18,19 | 18,48 | 1,48% | 1.809.283,00 |
| 07.10.2025 | 17,92 | 18,23 | 17,92 | 18,21 | 1,68% | 1.700.575,00 |
| 06.10.2025 | 17,76 | 17,92 | 17,74 | 17,91 | 0,93% | 1.464.226,00 |
| 03.10.2025 | 17,72 | 17,79 | 17,58 | 17,75 | 0,37% | 589.524,00 |
| 02.10.2025 | 17,69 | 17,74 | 17,43 | 17,68 | 0,57% | 2.965.667,00 |
| 01.10.2025 | 17,70 | 17,87 | 17,58 | 17,58 | -1,29% | 2.031.019,00 |
| 30.09.2025 | 17,73 | 18,00 | 17,70 | 17,81 | 0,28% | 1.624.721,00 |
| 29.09.2025 | 17,58 | 17,80 | 17,39 | 17,76 | 1,60% | 2.043.862,00 |
| 26.09.2025 | 17,20 | 17,50 | 17,12 | 17,48 | 2,46% | 1.680.839,00 |
| 25.09.2025 | 17,01 | 17,22 | 17,01 | 17,06 | -0,58% | 3.226.857,00 |
| 24.09.2025 | 17,14 | 17,29 | 17,05 | 17,16 | -0,23% | 2.710.332,00 |
| 23.09.2025 | 16,76 | 17,30 | 16,70 | 17,20 | 2,69% | 3.836.325,00 |
| 22.09.2025 | 16,70 | 16,85 | 16,50 | 16,75 | 0,24% | 3.136.353,00 |
| 19.09.2025 | 16,50 | 16,93 | 16,32 | 16,71 | 3,85% | 6.905.477,00 |
| 18.09.2025 | 15,82 | 16,14 | 15,76 | 16,09 | 1,51% | 1.443.582,00 |
| 17.09.2025 | 15,93 | 16,12 | 15,81 | 15,85 | -0,13% | 2.109.743,00 |
| 16.09.2025 | 16,21 | 16,24 | 15,81 | 15,87 | -2,34% | 1.620.951,00 |
| 15.09.2025 | 16,25 | 16,32 | 16,17 | 16,25 | 0,06% | 1.452.418,00 |
| 12.09.2025 | 16,35 | 16,45 | 16,24 | 16,24 | -0,98% | 1.059.383,00 |
| 11.09.2025 | 16,29 | 16,45 | 16,22 | 16,40 | -0,12% | 1.835.163,00 |
| 10.09.2025 | 16,13 | 16,45 | 16,09 | 16,42 | 2,24% | 1.676.552,00 |
| 09.09.2025 | 16,03 | 16,15 | 15,98 | 16,06 | -0,25% | 1.441.811,00 |
| 08.09.2025 | 16,16 | 16,19 | 15,88 | 16,10 | -0,49% | 1.493.516,00 |
| 05.09.2025 | 16,30 | 16,35 | 16,05 | 16,18 | -0,37% | 1.688.233,00 |
| 04.09.2025 | 16,28 | 16,33 | 16,01 | 16,24 | 0,56% | 1.237.570,00 |
| 03.09.2025 | 16,26 | 16,31 | 16,07 | 16,15 | -0,92% | 1.060.022,00 |
| 02.09.2025 | 16,22 | 16,40 | 16,11 | 16,30 | 0,06% | 1.154.600,00 |
| 29.08.2025 | 16,42 | 16,55 | 16,24 | 16,29 | -0,79% | 893.629,00 |
| 28.08.2025 | 16,45 | 16,48 | 16,29 | 16,42 | -0,18% | 1.474.409,00 |
| 27.08.2025 | 16,28 | 16,50 | 16,28 | 16,45 | 0,73% | 1.529.518,00 |
| 26.08.2025 | 16,46 | 16,50 | 16,17 | 16,33 | 0,00% | 1.905.356,00 |
| 25.08.2025 | 16,63 | 16,72 | 16,33 | 16,33 | -2,10% | 1.418.525,00 |
| 22.08.2025 | 16,46 | 16,68 | 16,39 | 16,68 | 2,02% | 1.775.782,00 |
| 21.08.2025 | 16,36 | 16,52 | 16,29 | 16,35 | -0,18% | 2.124.166,00 |
| 20.08.2025 | 16,55 | 16,60 | 16,34 | 16,38 | -0,12% | 1.905.817,00 |
| 19.08.2025 | 16,22 | 16,41 | 16,20 | 16,40 | 1,11% | 1.286.273,00 |
| 18.08.2025 | 16,44 | 16,53 | 16,20 | 16,22 | -1,46% | 1.203.902,00 |
| 15.08.2025 | 16,67 | 16,89 | 16,39 | 16,46 | -1,02% | 2.007.609,00 |
| 14.08.2025 | 16,80 | 17,06 | 16,61 | 16,63 | -1,54% | 1.738.000,00 |
| 13.08.2025 | 16,60 | 16,94 | 16,47 | 16,89 | 1,93% | 1.773.486,00 |
| 12.08.2025 | 16,47 | 16,63 | 16,29 | 16,57 | 0,61% | 1.380.110,00 |
| 11.08.2025 | 16,52 | 16,63 | 16,34 | 16,47 | -0,24% | 2.235.576,00 |
| 08.08.2025 | 16,23 | 16,55 | 16,09 | 16,51 | 1,16% | 3.044.571,00 |
| 07.08.2025 | 17,15 | 17,54 | 16,23 | 16,32 | -6,69% | 3.106.314,00 |
| 06.08.2025 | 17,70 | 17,75 | 17,46 | 17,49 | -1,19% | 1.550.138,00 |
| 05.08.2025 | 17,64 | 17,71 | 17,47 | 17,70 | 0,91% | 1.705.200,00 |
| 04.08.2025 | 17,20 | 17,58 | 17,17 | 17,54 | 2,57% | 1.316.346,00 |
| 01.08.2025 | 17,28 | 17,34 | 17,03 | 17,10 | -0,87% | 1.366.471,00 |
| 31.07.2025 | 16,95 | 17,32 | 16,92 | 17,25 | 1,29% | 1.648.775,00 |
| 30.07.2025 | 17,01 | 17,24 | 16,95 | 17,03 | 0,00% | 1.007.055,00 |
| 29.07.2025 | 17,02 | 17,05 | 16,79 | 17,03 | 0,89% | 1.100.413,00 |
| 28.07.2025 | 17,00 | 17,05 | 16,85 | 16,88 | -0,82% | 720.617,00 |
| 25.07.2025 | 16,87 | 17,05 | 16,83 | 17,02 | 0,95% | 724.894,00 |
| 24.07.2025 | 16,97 | 17,02 | 16,86 | 16,86 | -0,82% | 985.938,00 |
| 23.07.2025 | 17,22 | 17,28 | 16,92 | 17,00 | -1,11% | 1.032.192,00 |
| 22.07.2025 | 17,33 | 17,41 | 17,18 | 17,19 | -0,35% | 1.263.769,00 |
| 21.07.2025 | 17,07 | 17,29 | 16,99 | 17,25 | 1,41% | 1.305.632,00 |
| 18.07.2025 | 17,00 | 17,18 | 16,98 | 17,01 | 0,12% | 1.538.126,00 |
| 17.07.2025 | 16,91 | 17,06 | 16,88 | 16,99 | 0,53% | 1.449.877,00 |
| 16.07.2025 | 16,66 | 16,96 | 16,63 | 16,90 | 1,44% | 1.279.614,00 |
| 15.07.2025 | 16,89 | 16,96 | 16,63 | 16,66 | -1,01% | 1.249.189,00 |
| 14.07.2025 | 16,54 | 16,86 | 16,54 | 16,83 | 1,63% | 1.040.244,00 |
| 11.07.2025 | 16,52 | 16,64 | 16,43 | 16,56 | -0,24% | 855.796,00 |
| 10.07.2025 | 16,45 | 16,71 | 16,45 | 16,60 | 0,36% | 1.154.175,00 |
| 09.07.2025 | 16,41 | 16,58 | 16,33 | 16,54 | 0,98% | 1.175.712,00 |
| 08.07.2025 | 16,47 | 16,47 | 16,23 | 16,38 | -0,85% | 1.381.523,00 |
| 07.07.2025 | 16,78 | 16,90 | 16,44 | 16,52 | -1,73% | 1.499.526,00 |
| 03.07.2025 | 16,75 | 16,82 | 16,67 | 16,81 | 0,72% | 839.183,00 |
| 02.07.2025 | 16,76 | 16,83 | 16,37 | 16,69 | -0,48% | 1.690.305,00 |
| 01.07.2025 | 16,56 | 16,93 | 16,56 | 16,77 | 0,60% | 2.518.991,00 |
| 30.06.2025 | 16,56 | 16,68 | 16,45 | 16,67 | 0,66% | 1.836.964,00 |
| 27.06.2025 | 16,50 | 16,56 | 16,28 | 16,56 | 1,16% | 3.619.629,00 |
| 26.06.2025 | 16,18 | 16,40 | 16,07 | 16,37 | 1,49% | 2.374.795,00 |
| 25.06.2025 | 16,47 | 16,47 | 16,10 | 16,13 | -2,24% | 1.505.248,00 |
| 24.06.2025 | 16,56 | 16,67 | 16,47 | 16,50 | -0,06% | 1.499.521,00 |
| 23.06.2025 | 16,06 | 16,51 | 16,01 | 16,51 | 3,25% | 1.227.530,00 |
| 20.06.2025 | 16,15 | 16,22 | 15,98 | 15,99 | -0,93% | 2.249.683,00 |
| 18.06.2025 | 16,17 | 16,31 | 16,10 | 16,14 | -0,25% | 1.050.578,00 |
| 17.06.2025 | 16,02 | 16,30 | 15,98 | 16,18 | -0,06% | 1.467.284,00 |
| 16.06.2025 | 16,45 | 16,49 | 16,11 | 16,19 | -0,98% | 1.750.161,00 |
| 13.06.2025 | 16,61 | 16,66 | 16,30 | 16,35 | -1,80% | 1.183.241,00 |
| 12.06.2025 | 16,62 | 16,72 | 16,55 | 16,65 | -1,13% | 909.772,00 |
| 11.06.2025 | 16,74 | 16,92 | 16,72 | 16,84 | 0,48% | 1.094.112,00 |
| 10.06.2025 | 16,90 | 16,92 | 16,70 | 16,76 | -0,48% | 1.129.559,00 |
| 09.06.2025 | 16,78 | 16,96 | 16,62 | 16,84 | 0,24% | 1.547.443,00 |
| 06.06.2025 | 16,86 | 16,94 | 16,67 | 16,80 | 0,06% | 799.560,00 |
| 05.06.2025 | 16,80 | 16,87 | 16,58 | 16,79 | -0,47% | 917.712,00 |
| 04.06.2025 | 17,20 | 17,20 | 16,84 | 16,87 | -2,09% | 917.433,00 |
| 03.06.2025 | 17,19 | 17,26 | 16,95 | 17,23 | 0,64% | 1.571.203,00 |
| 02.06.2025 | 17,15 | 17,28 | 16,95 | 17,12 | -0,41% | 1.356.363,00 |
| 30.05.2025 | 17,36 | 17,36 | 17,04 | 17,19 | 0,35% | 2.348.683,00 |
| 29.05.2025 | 16,71 | 17,14 | 16,52 | 17,13 | 2,64% | 1.954.695,00 |
| 28.05.2025 | 17,17 | 17,21 | 16,64 | 16,69 | -2,91% | 1.183.227,00 |
| 27.05.2025 | 17,12 | 17,22 | 17,03 | 17,19 | 0,76% | 918.381,00 |
| 23.05.2025 | 16,91 | 17,07 | 16,83 | 17,06 | 1,01% | 890.677,00 |
| 22.05.2025 | 17,01 | 17,06 | 16,77 | 16,89 | -1,40% | 1.036.434,00 |