MDU Resources Group
[WKN: 858925 | ISIN: US5526901096]
Aktienkurse
24,160$ 0,62%
Echtzeit-Aktienkurs MDU Resources Group
Bid: Ask:

Aktienkurse zur MDU Resources Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.04.2024 24,14 24,24 24,00 24,16 0,62% 32.352,00
19.04.2024 23,63 24,06 23,63 24,01 1,74% 1.106.670,00
18.04.2024 23,71 23,84 23,53 23,60 0,17% 706.573,00
17.04.2024 23,77 23,86 23,45 23,56 -0,21% 1.506.828,00
16.04.2024 23,77 23,79 23,44 23,61 -0,92% 823.630,00
15.04.2024 24,44 24,52 23,77 23,83 -1,49% 1.020.171,00
12.04.2024 24,38 24,61 24,09 24,19 -1,06% 1.000.269,00
11.04.2024 24,71 24,71 24,25 24,45 -0,81% 1.102.355,00
10.04.2024 24,62 24,80 24,42 24,65 -1,68% 984.790,00
09.04.2024 25,19 25,30 25,01 25,07 -0,32% 1.123.499,00
08.04.2024 25,09 25,19 24,98 25,15 0,68% 673.949,00
05.04.2024 24,79 25,05 24,70 24,98 0,32% 1.196.122,00
04.04.2024 25,74 25,79 24,83 24,90 -2,77% 1.915.008,00
03.04.2024 25,30 25,66 25,25 25,61 1,23% 2.071.062,00
02.04.2024 25,24 25,53 25,12 25,30 -0,59% 2.597.932,00
01.04.2024 25,17 25,49 25,07 25,45 0,99% 2.744.239,00
28.03.2024 24,54 25,23 24,44 25,20 2,86% 3.217.450,00
27.03.2024 23,82 24,59 23,75 24,50 3,73% 2.025.863,00
26.03.2024 23,33 23,64 23,22 23,62 1,72% 3.232.239,00
25.03.2024 23,06 23,24 22,99 23,22 0,96% 921.011,00
22.03.2024 23,21 23,29 22,95 23,00 -0,61% 1.010.036,00
21.03.2024 22,93 23,18 22,85 23,14 1,71% 963.082,00
20.03.2024 22,44 22,82 22,44 22,75 0,89% 1.079.441,00
19.03.2024 22,27 22,55 22,20 22,55 1,49% 1.251.149,00
18.03.2024 22,45 22,57 22,20 22,22 -1,11% 1.659.827,00
15.03.2024 22,50 22,87 22,45 22,47 -0,84% 2.662.582,00
14.03.2024 22,63 23,34 22,46 22,66 0,80% 1.673.269,00
13.03.2024 22,84 23,03 22,46 22,48 -2,01% 1.802.593,00
12.03.2024 22,41 22,98 22,38 22,94 2,23% 1.996.961,00
11.03.2024 22,53 22,67 22,38 22,44 -0,66% 1.249.813,00
08.03.2024 22,22 22,64 22,11 22,59 1,99% 2.289.102,00
07.03.2024 22,03 22,22 21,97 22,15 0,96% 979.031,00
06.03.2024 21,86 22,04 21,76 21,94 1,06% 846.609,00
05.03.2024 21,79 22,13 21,60 21,71 -0,60% 882.646,00
04.03.2024 21,74 21,85 21,59 21,84 0,78% 890.407,00
01.03.2024 21,66 21,74 21,51 21,67 -0,05% 951.645,00
29.02.2024 21,67 21,74 21,48 21,68 0,79% 1.308.174,00
28.02.2024 21,39 21,61 21,36 21,51 0,51% 853.390,00
27.02.2024 21,36 21,41 21,24 21,40 0,85% 932.523,00
26.02.2024 21,21 21,28 21,06 21,22 -0,38% 950.977,00
23.02.2024 21,07 21,35 20,97 21,30 1,19% 1.127.078,00
22.02.2024 20,97 21,06 20,78 21,05 0,48% 901.248,00
21.02.2024 20,87 21,01 20,81 20,95 0,43% 835.475,00
20.02.2024 20,78 21,02 20,71 20,86 -0,19% 1.140.654,00
16.02.2024 20,78 21,02 20,75 20,90 0,24% 1.351.492,00
15.02.2024 20,86 21,03 20,72 20,85 0,48% 1.125.448,00
14.02.2024 20,53 20,77 20,40 20,75 1,97% 1.078.704,00
13.02.2024 20,30 20,45 20,14 20,35 -1,21% 1.829.413,00
12.02.2024 20,32 20,66 20,32 20,60 1,18% 1.244.668,00
09.02.2024 19,86 20,44 19,86 20,36 2,41% 2.141.123,00
08.02.2024 19,08 20,00 18,94 19,88 1,12% 2.117.754,00
07.02.2024 19,57 19,72 19,45 19,66 0,92% 925.921,00
06.02.2024 19,37 19,54 19,26 19,48 0,52% 1.031.146,00
05.02.2024 19,57 19,60 19,35 19,38 -2,17% 1.037.819,00
02.02.2024 19,77 19,94 19,62 19,81 -0,70% 1.369.251,00
01.02.2024 19,56 19,96 19,53 19,95 2,26% 764.636,00
31.01.2024 19,75 19,85 19,51 19,51 -0,96% 1.136.815,00
30.01.2024 19,42 19,76 19,42 19,70 0,66% 617.154,00
29.01.2024 19,44 19,61 19,35 19,57 0,62% 677.861,00
26.01.2024 19,57 19,67 19,37 19,45 0,00% 1.073.560,00
25.01.2024 19,16 19,46 19,14 19,45 2,69% 1.042.834,00
24.01.2024 19,15 19,16 18,88 18,94 -0,16% 1.158.071,00
23.01.2024 19,30 19,34 18,88 18,97 -1,20% 861.620,00
22.01.2024 19,11 19,24 19,05 19,20 1,00% 693.961,00
19.01.2024 19,00 19,09 18,79 19,01 0,16% 1.001.190,00
18.01.2024 18,97 19,01 18,88 18,98 0,21% 809.075,00
17.01.2024 18,91 19,02 18,85 18,94 -0,84% 909.568,00
16.01.2024 19,36 19,38 19,08 19,10 -2,00% 903.780,00
12.01.2024 19,67 19,72 19,42 19,49 -0,26% 788.376,00
11.01.2024 19,47 19,60 19,29 19,54 -0,26% 1.540.387,00
10.01.2024 19,63 19,65 19,47 19,59 -0,36% 697.980,00
09.01.2024 19,70 19,70 19,55 19,66 -0,66% 625.909,00
08.01.2024 19,48 19,79 19,43 19,79 1,38% 1.068.721,00
05.01.2024 19,35 19,63 19,29 19,52 0,67% 1.824.079,00
04.01.2024 19,43 19,62 19,37 19,39 -0,72% 1.125.519,00
03.01.2024 19,56 19,62 19,39 19,53 -0,91% 1.120.080,00
02.01.2024 19,70 19,84 19,58 19,71 -0,45% 1.229.593,00
29.12.2023 19,77 19,87 19,71 19,80 -0,25% 645.436,00
28.12.2023 19,80 19,99 19,80 19,85 -0,05% 642.965,00
27.12.2023 20,04 20,09 19,82 19,86 -0,90% 627.475,00
26.12.2023 19,82 20,09 19,78 20,04 1,16% 654.607,00
22.12.2023 19,84 19,98 19,75 19,81 0,56% 637.385,00
21.12.2023 19,73 19,91 19,57 19,70 0,25% 923.859,00
20.12.2023 19,88 20,01 19,65 19,65 -1,21% 1.162.600,00
19.12.2023 19,60 19,93 19,60 19,89 1,79% 1.130.454,00
18.12.2023 19,62 19,62 19,37 19,54 -0,26% 1.972.141,00
15.12.2023 19,78 19,80 19,53 19,59 -1,26% 2.822.823,00
14.12.2023 20,02 20,28 19,80 19,84 -0,20% 1.259.131,00
13.12.2023 19,21 19,89 19,14 19,88 2,85% 1.293.661,00
12.12.2023 19,38 19,41 19,17 19,33 -0,26% 890.856,00
11.12.2023 19,33 19,47 19,24 19,38 0,36% 926.011,00
08.12.2023 19,17 19,37 19,13 19,31 0,73% 863.623,00
07.12.2023 19,17 19,22 19,04 19,17 0,26% 730.033,00
06.12.2023 19,15 19,26 19,09 19,12 0,68% 908.154,00
05.12.2023 19,31 19,31 18,99 18,99 -1,76% 827.475,00
04.12.2023 19,24 19,44 19,24 19,33 0,10% 741.523,00
01.12.2023 19,16 19,39 19,09 19,31 0,89% 1.453.712,00
30.11.2023 19,00 19,18 18,86 19,14 1,16% 1.414.179,00
29.11.2023 19,10 19,25 18,89 18,92 -0,47% 1.184.808,00
28.11.2023 19,01 19,09 18,87 19,01 -0,21% 1.216.169,00