17,500$
0,92%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |