19,565$
0,64%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,76 | 19,78 | 19,51 | 19,55 | 0,57% | 1.305.894,00 |
| 11.11.2026 | 19,39 | 19,46 | 19,13 | 19,44 | 0,83% | 1.734.012,00 |
| 10.11.2026 | 19,45 | 19,50 | 19,03 | 19,28 | 0,16% | 1.668.635,00 |
| 09.11.2026 | 18,73 | 19,39 | 18,59 | 19,25 | 3,33% | 2.188.550,00 |
| 06.11.2026 | 18,39 | 18,69 | 18,14 | 18,63 | 0,54% | 3.246.721,00 |
| 05.11.2026 | 19,00 | 19,96 | 18,53 | 18,53 | -6,51% | 4.371.778,00 |
| 04.11.2026 | 19,74 | 19,96 | 19,36 | 19,82 | 0,87% | 2.744.973,00 |
| 03.11.2026 | 19,82 | 19,96 | 19,64 | 19,65 | -0,86% | 2.834.591,00 |
| 02.11.2026 | 19,66 | 19,93 | 19,66 | 19,82 | 0,51% | 2.453.930,00 |
| 30.10.2026 | 19,81 | 19,85 | 19,57 | 19,72 | 0,05% | 1.692.982,00 |
| 29.10.2026 | 19,64 | 19,77 | 19,53 | 19,71 | 1,13% | 1.475.193,00 |
| 28.10.2026 | 19,67 | 19,67 | 19,40 | 19,49 | -0,56% | 1.316.447,00 |
| 27.10.2026 | 19,41 | 19,63 | 19,34 | 19,60 | 1,08% | 1.336.007,00 |
| 26.10.2026 | 19,27 | 19,45 | 19,20 | 19,39 | 0,88% | 1.355.522,00 |
| 23.10.2026 | 19,31 | 19,49 | 19,12 | 19,22 | -0,77% | 1.039.495,00 |
| 22.10.2026 | 19,06 | 19,40 | 19,06 | 19,37 | 1,31% | 1.523.533,00 |
| 21.10.2026 | 19,18 | 19,18 | 19,08 | 19,12 | 0,10% | 1.794.845,00 |
| 20.10.2026 | 18,94 | 19,16 | 18,92 | 19,10 | 1,06% | 2.146.051,00 |
| 19.10.2026 | 18,96 | 19,01 | 18,82 | 18,90 | -0,53% | 1.699.492,00 |
| 16.10.2026 | 18,71 | 19,09 | 18,57 | 19,00 | 1,55% | 1.763.641,00 |
| 15.10.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 0,92% | 6.900,00 |
| 14.10.2026 | 18,54 | 18,63 | 18,35 | 18,54 | -0,54% | 1.134.084,00 |
| 13.10.2026 | 18,72 | 18,78 | 18,46 | 18,64 | -0,05% | 1.027.656,00 |
| 12.10.2026 | 18,76 | 18,82 | 18,64 | 18,65 | -0,48% | 1.460.836,00 |
| 09.10.2026 | 18,79 | 18,84 | 18,63 | 18,74 | -0,37% | 1.117.695,00 |
| 08.10.2026 | 18,87 | 18,90 | 18,64 | 18,81 | -0,42% | 1.376.626,00 |
| 07.10.2026 | 18,91 | 19,01 | 18,79 | 18,89 | -0,32% | 1.726.267,00 |
| 06.10.2026 | 18,83 | 18,95 | 18,70 | 18,95 | 1,39% | 1.483.660,00 |
| 05.10.2026 | 18,61 | 18,75 | 18,40 | 18,69 | 0,43% | 2.230.178,00 |
| 02.10.2026 | 18,59 | 18,74 | 18,55 | 18,61 | 0,76% | 1.498.417,00 |
| 01.10.2026 | 18,53 | 18,62 | 18,24 | 18,47 | -0,38% | 2.003.101,00 |
| 30.09.2026 | 18,78 | 18,83 | 18,47 | 18,54 | -0,75% | 2.463.804,00 |
| 29.09.2026 | 18,45 | 18,71 | 18,33 | 18,68 | 0,81% | 1.897.445,00 |
| 28.09.2026 | 18,82 | 18,82 | 18,27 | 18,53 | -1,23% | 2.459.385,00 |
| 25.09.2026 | 18,45 | 18,87 | 18,45 | 18,76 | 0,64% | 1.827.486,00 |
| 24.09.2026 | 18,45 | 18,69 | 18,33 | 18,64 | 1,36% | 2.706.057,00 |
| 23.09.2026 | 18,46 | 18,51 | 18,25 | 18,39 | -0,92% | 1.527.958,00 |
| 22.09.2026 | 18,63 | 18,73 | 18,48 | 18,56 | 0,00% | 1.724.311,00 |
| 21.09.2026 | 18,57 | 18,78 | 18,53 | 18,56 | 0,00% | 1.276.464,00 |
| 18.09.2026 | 18,63 | 18,73 | 18,52 | 18,56 | -0,85% | 5.721.878,00 |
| 17.09.2026 | 18,76 | 18,87 | 18,59 | 18,72 | 0,38% | 1.778.079,00 |
| 16.09.2026 | 18,98 | 18,98 | 18,55 | 18,65 | 0,32% | 1.577.379,00 |
| 15.09.2026 | 19,04 | 19,04 | 18,47 | 18,59 | -0,69% | 1.903.326,00 |
| 14.09.2026 | 19,12 | 19,22 | 18,68 | 18,72 | -2,50% | 2.266.455,00 |
| 11.09.2026 | 19,39 | 19,42 | 19,09 | 19,20 | -0,21% | 1.485.722,00 |
| 10.09.2026 | 19,56 | 19,56 | 19,16 | 19,24 | -1,79% | 1.234.812,00 |
| 09.09.2026 | 20,04 | 20,11 | 19,55 | 19,59 | -1,26% | 1.362.546,00 |
| 08.09.2026 | 19,59 | 19,98 | 19,59 | 19,84 | 1,38% | 2.066.384,00 |
| 04.09.2026 | 19,63 | 19,81 | 19,55 | 19,57 | -0,81% | 1.883.404,00 |
| 03.09.2026 | 19,83 | 19,92 | 19,66 | 19,73 | -0,40% | 3.190.442,00 |
| 02.09.2026 | 19,98 | 19,98 | 19,71 | 19,81 | -0,70% | 1.334.336,00 |
| 01.09.2026 | 19,98 | 20,10 | 19,80 | 19,95 | 0,15% | 1.356.638,00 |
| 31.08.2026 | 19,72 | 20,02 | 19,58 | 19,92 | 0,66% | 1.910.657,00 |
| 28.08.2026 | 20,25 | 20,37 | 19,69 | 19,79 | -1,93% | 1.181.189,00 |
| 27.08.2026 | 20,11 | 20,28 | 19,98 | 20,18 | -0,54% | 1.328.761,00 |
| 26.08.2026 | 20,05 | 20,30 | 20,05 | 20,29 | 1,55% | 1.310.133,00 |
| 25.08.2026 | 19,99 | 20,09 | 19,81 | 19,98 | 0,10% | 992.130,00 |
| 24.08.2026 | 19,98 | 20,08 | 19,91 | 19,96 | 0,05% | 1.142.172,00 |
| 21.08.2026 | 20,49 | 20,49 | 19,88 | 19,95 | -1,77% | 1.529.167,00 |
| 20.08.2026 | 20,47 | 20,70 | 20,27 | 20,31 | -0,93% | 1.023.421,00 |
| 19.08.2026 | 20,57 | 20,67 | 20,38 | 20,50 | 0,29% | 1.348.293,00 |
| 18.08.2026 | 20,76 | 20,78 | 20,43 | 20,44 | -0,63% | 1.788.248,00 |
| 17.08.2026 | 20,59 | 20,66 | 20,49 | 20,57 | -0,39% | 962.930,00 |
| 14.08.2026 | 20,44 | 20,72 | 20,31 | 20,65 | 1,77% | 952.896,00 |
| 13.08.2026 | 20,59 | 20,71 | 20,27 | 20,29 | -1,12% | 1.007.819,00 |
| 12.08.2026 | 20,74 | 20,80 | 20,45 | 20,52 | 0,10% | 1.408.577,00 |
| 11.08.2026 | 20,42 | 20,67 | 20,31 | 20,50 | 0,44% | 1.295.931,00 |
| 10.08.2026 | 20,59 | 20,59 | 20,31 | 20,41 | -0,68% | 1.486.826,00 |
| 07.08.2026 | 19,50 | 20,72 | 19,50 | 20,55 | -1,01% | 1.730.306,00 |
| 06.08.2026 | 20,16 | 21,01 | 19,85 | 20,76 | 3,70% | 4.500.181,00 |
| 05.08.2026 | 20,11 | 20,17 | 19,85 | 20,02 | -0,30% | 1.730.971,00 |
| 04.08.2026 | 20,03 | 20,23 | 19,75 | 20,08 | -0,15% | 1.397.952,00 |
| 03.08.2026 | 19,55 | 20,13 | 19,55 | 20,11 | 0,80% | 2.082.730,00 |
| 31.07.2026 | 20,17 | 20,17 | 19,80 | 19,95 | -0,10% | 1.568.415,00 |
| 30.07.2026 | 20,03 | 20,11 | 19,85 | 19,97 | -0,20% | 1.073.363,00 |
| 29.07.2026 | 20,73 | 20,77 | 19,87 | 20,01 | -3,05% | 1.543.223,00 |
| 28.07.2026 | 21,01 | 21,10 | 20,62 | 20,64 | -1,20% | 1.149.090,00 |
| 27.07.2026 | 21,11 | 21,26 | 20,88 | 20,89 | -1,69% | 828.080,00 |
| 24.07.2026 | 21,23 | 21,38 | 21,05 | 21,25 | 0,47% | 917.382,00 |
| 23.07.2026 | 20,89 | 21,27 | 20,86 | 21,15 | 0,19% | 1.074.213,00 |
| 22.07.2026 | 21,16 | 21,25 | 20,94 | 21,11 | 0,52% | 1.202.135,00 |
| 21.07.2026 | 20,79 | 21,04 | 20,70 | 21,00 | 0,62% | 1.229.888,00 |
| 20.07.2026 | 21,11 | 21,27 | 20,81 | 20,87 | -1,28% | 910.360,00 |
| 17.07.2026 | 21,46 | 21,56 | 21,06 | 21,14 | 0,05% | 1.062.457,00 |
| 16.07.2026 | 21,08 | 21,42 | 21,01 | 21,13 | 0,19% | 1.592.569,00 |
| 15.07.2026 | 21,16 | 21,31 | 21,00 | 21,09 | -0,71% | 1.469.744,00 |
| 14.07.2026 | 21,49 | 21,61 | 21,21 | 21,24 | -0,38% | 1.510.162,00 |
| 13.07.2026 | 21,29 | 21,48 | 21,14 | 21,32 | 1,62% | 1.167.639,00 |
| 10.07.2026 | 20,74 | 21,20 | 20,74 | 20,98 | 0,96% | 965.423,00 |
| 09.07.2026 | 20,55 | 20,91 | 20,39 | 20,78 | -0,24% | 1.276.069,00 |
| 08.07.2026 | 20,78 | 20,97 | 20,61 | 20,83 | 0,43% | 1.315.187,00 |
| 07.07.2026 | 20,58 | 21,00 | 20,51 | 20,74 | 1,82% | 1.913.311,00 |
| 06.07.2026 | 20,65 | 20,88 | 20,24 | 20,37 | -1,64% | 1.677.082,00 |
| 02.07.2026 | 20,91 | 20,91 | 20,57 | 20,71 | 0,00% | 1.626.595,00 |
| 01.07.2026 | 21,16 | 21,24 | 20,71 | 20,71 | -2,36% | 1.666.172,00 |
| 30.06.2026 | 21,35 | 21,45 | 21,19 | 21,21 | -1,12% | 1.814.215,00 |
| 29.06.2026 | 21,93 | 21,93 | 21,35 | 21,45 | -1,97% | 1.807.095,00 |
| 26.06.2026 | 21,76 | 21,91 | 21,53 | 21,88 | 0,83% | 2.934.704,00 |
| 25.06.2026 | 21,81 | 21,87 | 21,62 | 21,70 | 0,18% | 1.476.576,00 |
| 24.06.2026 | 21,36 | 21,77 | 21,36 | 21,66 | 0,32% | 2.009.656,00 |