25,240$
0,04%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |