16,800$
0,06%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 17,43 | 17,59 | 17,12 | 17,13 | -2,73% | 1.033.445,00 |
| 20.05.2025 | 17,71 | 17,77 | 17,58 | 17,61 | -0,84% | 1.020.036,00 |
| 19.05.2025 | 17,23 | 17,80 | 17,22 | 17,76 | 1,95% | 1.646.526,00 |
| 16.05.2025 | 17,22 | 17,43 | 17,17 | 17,42 | 1,04% | 1.424.445,00 |
| 15.05.2025 | 16,83 | 17,26 | 16,83 | 17,24 | 2,56% | 1.593.920,00 |
| 14.05.2025 | 16,95 | 16,95 | 16,57 | 16,81 | -1,18% | 1.571.227,00 |
| 13.05.2025 | 16,80 | 17,02 | 16,71 | 17,01 | 1,80% | 1.932.880,00 |
| 12.05.2025 | 17,53 | 17,64 | 16,70 | 16,71 | -3,80% | 2.702.943,00 |
| 09.05.2025 | 17,49 | 17,49 | 17,23 | 17,37 | -0,74% | 1.369.450,00 |
| 08.05.2025 | 17,74 | 17,90 | 17,33 | 17,50 | -0,62% | 1.970.584,00 |
| 07.05.2025 | 17,54 | 17,70 | 17,46 | 17,61 | 0,40% | 2.158.083,00 |
| 06.05.2025 | 17,45 | 17,63 | 17,36 | 17,54 | 0,75% | 1.730.720,00 |
| 05.05.2025 | 17,33 | 17,51 | 17,33 | 17,41 | -0,63% | 1.193.764,00 |
| 02.05.2025 | 17,45 | 17,56 | 17,39 | 17,52 | 1,04% | 1.153.653,00 |
| 01.05.2025 | 17,08 | 17,47 | 17,01 | 17,34 | 1,17% | 1.036.656,00 |
| 30.04.2025 | 17,05 | 17,16 | 16,84 | 17,14 | -0,23% | 1.125.185,00 |
| 29.04.2025 | 16,92 | 17,23 | 16,89 | 17,18 | 1,18% | 1.162.737,00 |
| 28.04.2025 | 16,78 | 17,00 | 16,78 | 16,98 | 0,65% | 1.162.362,00 |
| 25.04.2025 | 17,04 | 17,10 | 16,84 | 16,87 | -1,11% | 735.519,00 |
| 24.04.2025 | 16,78 | 17,09 | 16,72 | 17,06 | 1,43% | 782.487,00 |
| 23.04.2025 | 16,90 | 17,07 | 16,65 | 16,82 | 0,36% | 1.056.741,00 |
| 22.04.2025 | 16,57 | 16,80 | 16,48 | 16,76 | 2,20% | 1.017.451,00 |
| 21.04.2025 | 16,72 | 16,73 | 16,24 | 16,40 | -2,21% | 926.564,00 |
| 17.04.2025 | 16,79 | 17,03 | 16,66 | 16,77 | 0,12% | 967.855,00 |
| 16.04.2025 | 16,77 | 17,00 | 16,63 | 16,75 | -0,18% | 1.296.258,00 |
| 15.04.2025 | 16,71 | 16,88 | 16,68 | 16,78 | 0,66% | 909.172,00 |
| 14.04.2025 | 16,60 | 16,77 | 16,48 | 16,67 | 1,03% | 777.858,00 |
| 11.04.2025 | 16,22 | 16,58 | 15,93 | 16,50 | 2,17% | 1.545.767,00 |
| 10.04.2025 | 15,93 | 16,36 | 15,78 | 16,15 | -0,80% | 1.655.094,00 |
| 09.04.2025 | 15,41 | 16,50 | 15,08 | 16,28 | 4,36% | 1.793.591,00 |
| 08.04.2025 | 16,00 | 16,20 | 15,39 | 15,60 | -0,57% | 1.909.553,00 |
| 07.04.2025 | 15,41 | 16,35 | 15,04 | 15,69 | -2,00% | 2.735.605,00 |
| 04.04.2025 | 16,49 | 16,55 | 15,80 | 16,01 | -4,65% | 2.629.837,00 |
| 03.04.2025 | 16,58 | 16,99 | 16,52 | 16,79 | -1,47% | 6.413.905,00 |
| 02.04.2025 | 16,75 | 17,06 | 16,70 | 17,04 | 0,65% | 2.104.899,00 |
| 01.04.2025 | 16,85 | 17,06 | 16,71 | 16,93 | 0,12% | 2.233.514,00 |
| 31.03.2025 | 16,55 | 16,94 | 16,44 | 16,91 | 1,56% | 2.426.696,00 |
| 28.03.2025 | 16,76 | 16,84 | 16,61 | 16,65 | -0,06% | 3.199.381,00 |
| 27.03.2025 | 16,70 | 16,89 | 16,64 | 16,66 | -0,72% | 1.421.315,00 |
| 26.03.2025 | 16,85 | 16,97 | 16,76 | 16,78 | -0,18% | 1.496.172,00 |
| 25.03.2025 | 17,06 | 17,08 | 16,80 | 16,81 | -1,47% | 2.346.257,00 |
| 24.03.2025 | 16,96 | 17,13 | 16,92 | 17,06 | 1,73% | 1.405.752,00 |
| 21.03.2025 | 16,90 | 17,03 | 16,68 | 16,77 | -1,64% | 3.853.063,00 |
| 20.03.2025 | 16,94 | 17,17 | 16,92 | 17,05 | -0,47% | 1.560.003,00 |
| 19.03.2025 | 16,84 | 17,20 | 16,79 | 17,13 | 1,66% | 1.497.451,00 |
| 18.03.2025 | 16,82 | 16,95 | 16,70 | 16,85 | -0,30% | 1.827.069,00 |
| 17.03.2025 | 16,93 | 17,12 | 16,87 | 16,90 | 0,12% | 1.063.161,00 |
| 14.03.2025 | 16,61 | 16,92 | 16,49 | 16,88 | 2,61% | 1.353.608,00 |
| 13.03.2025 | 16,66 | 16,68 | 16,37 | 16,45 | -1,44% | 2.446.635,00 |
| 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 |