27,180$
1,91%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 27,03 | 27,30 | 26,86 | 27,18 | 1,91% | 812.532,00 |
| 25.07.2024 | 26,55 | 27,00 | 26,43 | 26,67 | 0,95% | 870.446,00 |
| 24.07.2024 | 26,86 | 26,93 | 26,34 | 26,42 | -1,71% | 936.568,00 |
| 23.07.2024 | 26,58 | 26,91 | 26,51 | 26,88 | 0,86% | 812.694,00 |
| 22.07.2024 | 26,32 | 26,88 | 26,20 | 26,65 | 1,87% | 1.043.332,00 |
| 19.07.2024 | 26,10 | 26,20 | 25,96 | 26,16 | -0,15% | 1.857.680,00 |
| 18.07.2024 | 25,96 | 26,37 | 25,96 | 26,20 | 1,08% | 1.127.055,00 |
| 17.07.2024 | 26,13 | 26,53 | 25,91 | 25,92 | -0,99% | 856.285,00 |
| 16.07.2024 | 25,62 | 26,23 | 25,54 | 26,18 | 2,71% | 997.672,00 |
| 15.07.2024 | 25,33 | 25,78 | 25,25 | 25,49 | 0,75% | 828.739,00 |
| 12.07.2024 | 25,48 | 25,60 | 25,29 | 25,30 | -0,08% | 605.651,00 |
| 11.07.2024 | 25,20 | 25,40 | 25,13 | 25,32 | 1,69% | 1.142.531,00 |
| 10.07.2024 | 24,65 | 24,92 | 24,56 | 24,90 | 1,51% | 600.456,00 |
| 09.07.2024 | 24,49 | 24,64 | 24,43 | 24,53 | -0,20% | 638.321,00 |
| 08.07.2024 | 24,72 | 24,83 | 24,54 | 24,58 | 0,08% | 615.718,00 |
| 05.07.2024 | 24,85 | 25,00 | 24,53 | 24,56 | -1,56% | 1.294.062,00 |
| 03.07.2024 | 24,79 | 25,08 | 24,78 | 24,95 | 0,65% | 490.627,00 |
| 02.07.2024 | 24,57 | 24,86 | 24,55 | 24,79 | 0,81% | 1.100.710,00 |
| 01.07.2024 | 25,22 | 25,28 | 24,55 | 24,59 | -2,03% | 959.708,00 |
| 28.06.2024 | 25,05 | 25,38 | 25,02 | 25,10 | 0,32% | 1.815.630,00 |
| 27.06.2024 | 25,18 | 25,30 | 24,93 | 25,02 | -0,48% | 2.364.286,00 |
| 26.06.2024 | 25,20 | 25,35 | 25,01 | 25,14 | -0,91% | 803.583,00 |
| 25.06.2024 | 25,59 | 25,64 | 25,31 | 25,37 | -1,09% | 1.092.266,00 |
| 24.06.2024 | 25,34 | 25,76 | 25,23 | 25,65 | 1,50% | 1.689.973,00 |
| 21.06.2024 | 25,23 | 25,35 | 24,88 | 25,27 | 0,28% | 3.944.878,00 |
| 20.06.2024 | 25,18 | 25,34 | 25,10 | 25,20 | 0,08% | 1.526.790,00 |
| 18.06.2024 | 24,72 | 25,22 | 24,72 | 25,18 | 1,61% | 1.287.053,00 |
| 17.06.2024 | 24,42 | 24,82 | 24,35 | 24,78 | 1,23% | 1.133.224,00 |
| 14.06.2024 | 24,53 | 24,53 | 24,10 | 24,48 | -1,13% | 1.055.682,00 |
| 13.06.2024 | 24,81 | 24,90 | 24,63 | 24,76 | -1,04% | 632.187,00 |
| 12.06.2024 | 25,12 | 25,38 | 24,92 | 25,02 | 0,93% | 925.180,00 |
| 11.06.2024 | 24,62 | 24,87 | 24,44 | 24,79 | -0,12% | 914.737,00 |
| 10.06.2024 | 24,44 | 24,95 | 24,35 | 24,82 | 1,43% | 1.414.367,00 |
| 07.06.2024 | 24,29 | 24,54 | 24,22 | 24,47 | 0,33% | 655.521,00 |
| 06.06.2024 | 24,45 | 24,51 | 24,33 | 24,39 | -0,29% | 847.120,00 |
| 05.06.2024 | 24,23 | 24,52 | 24,04 | 24,46 | 0,91% | 875.951,00 |
| 04.06.2024 | 24,75 | 24,89 | 24,10 | 24,24 | -2,88% | 1.311.825,00 |
| 03.06.2024 | 25,25 | 25,35 | 24,93 | 24,96 | -1,11% | 1.114.095,00 |
| 31.05.2024 | 25,33 | 25,41 | 25,05 | 25,24 | 0,04% | 1.860.881,00 |
| 30.05.2024 | 24,89 | 25,28 | 24,76 | 25,23 | 1,82% | 1.074.735,00 |
| 29.05.2024 | 24,97 | 25,06 | 24,70 | 24,78 | -1,78% | 1.126.228,00 |
| 28.05.2024 | 25,27 | 25,60 | 25,18 | 25,23 | 0,04% | 1.149.007,00 |
| 24.05.2024 | 25,26 | 25,29 | 25,07 | 25,22 | 0,12% | 1.356.356,00 |
| 23.05.2024 | 25,34 | 25,40 | 25,11 | 25,19 | -0,67% | 954.858,00 |
| 22.05.2024 | 25,63 | 25,67 | 25,32 | 25,36 | -1,71% | 1.014.679,00 |
| 21.05.2024 | 25,82 | 25,99 | 25,73 | 25,80 | -0,27% | 1.207.926,00 |
| 20.05.2024 | 25,76 | 25,87 | 25,57 | 25,87 | 1,53% | 1.769.935,00 |
| 17.05.2024 | 25,10 | 25,52 | 25,08 | 25,48 | 1,51% | 1.134.910,00 |
| 16.05.2024 | 25,25 | 25,28 | 24,93 | 25,10 | -0,71% | 1.586.173,00 |
| 15.05.2024 | 25,28 | 25,32 | 25,03 | 25,28 | 0,88% | 690.909,00 |
| 14.05.2024 | 25,42 | 25,44 | 24,84 | 25,06 | -0,87% | 1.020.397,00 |
| 13.05.2024 | 25,58 | 25,72 | 25,28 | 25,28 | -0,94% | 697.047,00 |
| 10.05.2024 | 25,69 | 25,69 | 25,42 | 25,52 | -0,12% | 608.753,00 |
| 09.05.2024 | 25,57 | 25,64 | 25,43 | 25,55 | 0,55% | 1.201.976,00 |
| 08.05.2024 | 25,32 | 25,51 | 25,31 | 25,41 | 0,04% | 812.507,00 |
| 07.05.2024 | 25,57 | 25,60 | 25,40 | 25,40 | -0,12% | 1.515.745,00 |
| 06.05.2024 | 25,25 | 25,53 | 25,11 | 25,43 | 1,48% | 1.234.848,00 |
| 03.05.2024 | 25,20 | 25,31 | 24,91 | 25,06 | -0,08% | 1.226.185,00 |
| 02.05.2024 | 25,32 | 25,34 | 24,78 | 25,08 | 0,88% | 1.555.787,00 |
| 01.05.2024 | 24,71 | 25,19 | 24,59 | 24,86 | 0,65% | 1.072.798,00 |
| 30.04.2024 | 24,85 | 24,97 | 24,60 | 24,70 | -1,20% | 861.297,00 |
| 29.04.2024 | 24,75 | 25,06 | 24,74 | 25,00 | 1,34% | 1.481.710,00 |
| 26.04.2024 | 24,76 | 24,93 | 24,66 | 24,67 | -0,52% | 809.867,00 |
| 25.04.2024 | 24,67 | 24,81 | 24,42 | 24,80 | 0,45% | 759.143,00 |
| 24.04.2024 | 24,45 | 24,72 | 24,40 | 24,69 | 0,78% | 815.538,00 |
| 23.04.2024 | 24,22 | 24,62 | 24,18 | 24,50 | 1,37% | 925.547,00 |
| 22.04.2024 | 24,15 | 24,35 | 24,01 | 24,17 | 0,67% | 976.080,00 |
| 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 |