20,235$
-0,07%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,33 | 20,35 | 20,01 | 20,23 | -0,10% | 1.119.267,00 |
| 19.02.2026 | 20,39 | 20,51 | 20,19 | 20,25 | -0,54% | 1.562.597,00 |
| 18.02.2026 | 20,34 | 20,55 | 20,23 | 20,36 | 0,44% | 1.474.277,00 |
| 17.02.2026 | 20,88 | 20,94 | 20,23 | 20,27 | -2,55% | 1.918.058,00 |
| 13.02.2026 | 20,76 | 21,04 | 20,65 | 20,80 | -0,05% | 1.741.706,00 |
| 12.02.2026 | 20,52 | 20,93 | 20,50 | 20,81 | 1,41% | 1.284.157,00 |
| 11.02.2026 | 20,43 | 20,59 | 20,36 | 20,52 | 0,98% | 1.322.117,00 |
| 10.02.2026 | 20,27 | 20,48 | 19,97 | 20,32 | 0,99% | 2.952.319,00 |
| 09.02.2026 | 20,19 | 20,23 | 19,99 | 20,12 | -1,08% | 1.846.095,00 |
| 06.02.2026 | 20,40 | 20,78 | 20,29 | 20,34 | 0,89% | 2.688.701,00 |
| 05.02.2026 | 21,26 | 21,26 | 20,12 | 20,16 | -4,14% | 3.512.044,00 |
| 04.02.2026 | 21,13 | 21,28 | 20,94 | 21,03 | 0,57% | 2.911.301,00 |
| 03.02.2026 | 20,44 | 20,99 | 20,44 | 20,91 | 2,65% | 1.891.690,00 |
| 02.02.2026 | 20,42 | 20,48 | 20,27 | 20,37 | -0,68% | 2.032.940,00 |
| 30.01.2026 | 20,40 | 20,55 | 20,27 | 20,51 | -0,10% | 1.978.375,00 |
| 29.01.2026 | 20,53 | 20,93 | 20,37 | 20,53 | 0,44% | 1.901.172,00 |
| 28.01.2026 | 20,53 | 20,62 | 20,41 | 20,44 | -0,39% | 1.321.432,00 |
| 27.01.2026 | 20,46 | 20,67 | 20,38 | 20,52 | 0,29% | 1.096.128,00 |
| 26.01.2026 | 20,26 | 20,54 | 20,18 | 20,46 | 1,29% | 1.470.540,00 |
| 23.01.2026 | 20,66 | 20,74 | 20,02 | 20,20 | -2,27% | 2.730.156,00 |
| 22.01.2026 | 20,98 | 20,99 | 20,63 | 20,67 | -0,96% | 2.234.565,00 |
| 21.01.2026 | 20,71 | 20,92 | 20,39 | 20,87 | 1,76% | 1.686.870,00 |
| 20.01.2026 | 20,54 | 20,68 | 20,38 | 20,51 | -0,73% | 1.446.014,00 |
| 16.01.2026 | 20,32 | 20,73 | 20,32 | 20,66 | 1,18% | 1.901.312,00 |
| 15.01.2026 | 20,40 | 20,51 | 20,30 | 20,42 | 0,49% | 1.959.316,00 |
| 14.01.2026 | 20,33 | 20,49 | 20,26 | 20,32 | 0,20% | 2.172.635,00 |
| 13.01.2026 | 20,20 | 20,41 | 20,15 | 20,28 | 0,50% | 2.186.511,00 |
| 12.01.2026 | 20,17 | 20,44 | 20,11 | 20,18 | -0,35% | 1.651.597,00 |
| 09.01.2026 | 20,13 | 20,35 | 20,13 | 20,25 | 0,85% | 1.457.550,00 |
| 08.01.2026 | 19,71 | 20,08 | 19,67 | 20,08 | 1,98% | 2.658.057,00 |
| 07.01.2026 | 19,98 | 20,02 | 19,62 | 19,69 | -1,25% | 2.173.970,00 |
| 06.01.2026 | 19,75 | 19,96 | 19,52 | 19,94 | 1,06% | 4.235.376,00 |
| 05.01.2026 | 19,88 | 19,89 | 19,48 | 19,73 | -0,70% | 2.753.685,00 |
| 02.01.2026 | 19,54 | 19,88 | 19,42 | 19,87 | 1,79% | 3.010.587,00 |
| 31.12.2025 | 19,74 | 19,78 | 19,48 | 19,52 | -1,11% | 1.929.140,00 |
| 30.12.2025 | 19,78 | 19,92 | 19,72 | 19,74 | -0,20% | 1.449.749,00 |
| 29.12.2025 | 19,70 | 19,82 | 19,64 | 19,78 | 0,51% | 1.378.437,00 |
| 26.12.2025 | 19,60 | 19,71 | 19,51 | 19,68 | 0,20% | 1.155.614,00 |
| 24.12.2025 | 19,62 | 19,68 | 19,57 | 19,64 | 0,46% | 656.656,00 |
| 23.12.2025 | 19,51 | 19,67 | 19,46 | 19,55 | 0,41% | 2.863.289,00 |
| 22.12.2025 | 19,21 | 19,55 | 19,07 | 19,47 | 1,56% | 2.608.681,00 |
| 19.12.2025 | 18,99 | 19,24 | 18,96 | 19,17 | 0,00% | 3.520.717,00 |
| 18.12.2025 | 19,35 | 19,45 | 19,10 | 19,17 | -1,13% | 3.136.283,00 |
| 17.12.2025 | 19,59 | 19,60 | 19,32 | 19,39 | -0,62% | 2.240.428,00 |
| 16.12.2025 | 19,60 | 19,66 | 19,44 | 19,51 | -0,26% | 2.370.070,00 |
| 15.12.2025 | 19,65 | 19,68 | 19,36 | 19,56 | -0,15% | 1.765.113,00 |
| 12.12.2025 | 19,78 | 19,78 | 19,54 | 19,59 | -0,25% | 2.243.135,00 |
| 11.12.2025 | 19,61 | 19,71 | 19,54 | 19,64 | -0,20% | 2.499.178,00 |
| 10.12.2025 | 19,45 | 19,71 | 19,38 | 19,68 | 1,39% | 3.420.967,00 |
| 09.12.2025 | 19,40 | 19,55 | 19,31 | 19,41 | 0,31% | 2.587.949,00 |
| 08.12.2025 | 19,41 | 19,71 | 19,30 | 19,35 | 0,47% | 3.032.369,00 |
| 05.12.2025 | 19,40 | 19,41 | 19,22 | 19,26 | -1,03% | 2.547.516,00 |
| 04.12.2025 | 19,60 | 19,75 | 19,36 | 19,46 | -3,85% | 6.745.787,00 |
| 03.12.2025 | 20,51 | 20,60 | 20,24 | 20,24 | -1,51% | 1.429.808,00 |
| 02.12.2025 | 20,87 | 20,92 | 20,34 | 20,55 | -0,53% | 2.427.810,00 |
| 01.12.2025 | 21,16 | 21,16 | 20,65 | 20,66 | -3,10% | 1.619.410,00 |
| 28.11.2025 | 21,31 | 21,34 | 21,14 | 21,32 | 0,76% | 1.080.730,00 |
| 26.11.2025 | 21,15 | 21,34 | 21,10 | 21,16 | 0,00% | 2.225.028,00 |
| 25.11.2025 | 20,83 | 21,20 | 20,76 | 21,16 | 2,27% | 2.265.310,00 |
| 24.11.2025 | 20,48 | 20,84 | 20,48 | 20,69 | 0,93% | 1.931.574,00 |
| 21.11.2025 | 20,48 | 20,71 | 20,35 | 20,50 | 0,10% | 1.864.181,00 |
| 20.11.2025 | 20,34 | 20,79 | 20,34 | 20,48 | 0,79% | 1.953.057,00 |
| 19.11.2025 | 20,39 | 20,53 | 20,27 | 20,32 | -0,49% | 1.511.995,00 |
| 18.11.2025 | 20,51 | 20,65 | 20,39 | 20,42 | -0,10% | 2.297.735,00 |
| 17.11.2025 | 20,72 | 20,81 | 20,38 | 20,44 | -0,82% | 1.819.679,00 |
| 14.11.2025 | 20,48 | 20,75 | 20,43 | 20,61 | -0,05% | 1.778.156,00 |
| 13.11.2025 | 21,04 | 21,05 | 20,59 | 20,62 | -2,64% | 2.399.850,00 |
| 12.11.2025 | 21,26 | 21,49 | 21,13 | 21,18 | -0,70% | 2.381.902,00 |
| 11.11.2025 | 21,11 | 21,38 | 21,10 | 21,33 | 1,09% | 2.477.117,00 |
| 10.11.2025 | 20,87 | 21,28 | 20,87 | 21,10 | 0,96% | 2.457.984,00 |
| 07.11.2025 | 20,56 | 20,96 | 20,47 | 20,90 | 1,36% | 4.706.715,00 |
| 06.11.2025 | 20,00 | 20,76 | 19,72 | 20,62 | 4,72% | 6.802.420,00 |
| 05.11.2025 | 19,44 | 19,80 | 19,33 | 19,69 | 1,44% | 2.712.559,00 |
| 04.11.2025 | 19,29 | 19,46 | 19,20 | 19,41 | 0,05% | 1.689.633,00 |
| 03.11.2025 | 19,08 | 19,44 | 18,95 | 19,40 | 1,15% | 2.418.958,00 |
| 31.10.2025 | 19,31 | 19,38 | 19,11 | 19,18 | -1,34% | 2.286.675,00 |
| 30.10.2025 | 19,46 | 19,55 | 19,24 | 19,44 | -0,05% | 1.865.690,00 |
| 29.10.2025 | 19,82 | 20,02 | 19,39 | 19,45 | -2,11% | 2.635.065,00 |
| 28.10.2025 | 19,99 | 19,99 | 19,68 | 19,87 | -0,65% | 2.253.661,00 |
| 27.10.2025 | 20,07 | 20,13 | 19,97 | 20,00 | 0,10% | 2.519.877,00 |
| 24.10.2025 | 19,78 | 20,10 | 19,70 | 19,98 | 1,52% | 2.633.288,00 |
| 23.10.2025 | 19,40 | 19,77 | 19,36 | 19,68 | 1,44% | 4.198.955,00 |
| 22.10.2025 | 19,54 | 19,54 | 19,30 | 19,40 | 0,26% | 3.053.267,00 |
| 21.10.2025 | 19,47 | 19,49 | 19,26 | 19,35 | -0,15% | 2.424.535,00 |
| 20.10.2025 | 19,28 | 19,41 | 19,09 | 19,38 | 1,10% | 2.169.372,00 |
| 17.10.2025 | 19,01 | 19,19 | 18,95 | 19,17 | 0,89% | 2.413.456,00 |
| 16.10.2025 | 19,16 | 19,30 | 18,98 | 19,00 | -1,45% | 3.302.484,00 |
| 15.10.2025 | 19,17 | 19,40 | 19,14 | 19,28 | 0,78% | 2.449.424,00 |
| 14.10.2025 | 18,90 | 19,26 | 18,81 | 19,13 | 1,16% | 1.763.005,00 |
| 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 |