23,100€
0,87%
Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 22,90 | 23,10 | 22,80 | 23,10 | 0,87% | - |
| 23.04.2024 | 22,70 | 23,00 | 22,60 | 22,90 | 0,88% | 2,00 |
| 22.04.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,44% | 102,00 |
| 19.04.2024 | 22,10 | 22,60 | 22,00 | 22,60 | 2,26% | - |
| 18.04.2024 | 22,10 | 22,30 | 22,00 | 22,10 | 0,00% | 1,00 |
| 17.04.2024 | 22,30 | 22,40 | 22,00 | 22,10 | -0,45% | - |
| 16.04.2024 | 22,50 | 22,50 | 22,10 | 22,20 | -1,33% | - |
| 15.04.2024 | 22,60 | 23,10 | 22,40 | 22,50 | -0,88% | 112,00 |
| 12.04.2024 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 11.04.2024 | 22,90 | 23,10 | 22,60 | 22,90 | -0,43% | 15,00 |
| 10.04.2024 | 23,10 | 23,10 | 22,70 | 23,00 | -0,43% | - |
| 09.04.2024 | 23,10 | 23,30 | 23,00 | 23,10 | 0,00% | 331,00 |
| 08.04.2024 | 23,10 | 23,20 | 23,00 | 23,10 | 0,43% | 359,00 |
| 05.04.2024 | 23,10 | 23,50 | 22,90 | 23,00 | 0,00% | 5,00 |
| 04.04.2024 | 23,70 | 23,80 | 22,80 | 23,00 | -2,95% | 294,00 |
| 03.04.2024 | 23,50 | 23,70 | 23,40 | 23,70 | 0,85% | 85,00 |
| 02.04.2024 | 23,70 | 23,90 | 23,40 | 23,50 | 0,43% | 341,00 |
| 28.03.2024 | 22,70 | 23,40 | 22,50 | 23,40 | 3,08% | 274,00 |
| 27.03.2024 | 21,90 | 22,70 | 21,90 | 22,70 | 4,61% | 45,00 |
| 26.03.2024 | 21,50 | 21,80 | 21,30 | 21,70 | 0,93% | 163,00 |
| 25.03.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | 49,00 |
| 22.03.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | 46,00 |
| 21.03.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 20.03.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 19.03.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 18.03.2024 | 20,50 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 15.03.2024 | 20,70 | 21,00 | 20,60 | 20,60 | -0,96% | 12,00 |
| 14.03.2024 | 20,50 | 21,40 | 20,50 | 20,80 | 1,46% | 315,00 |
| 13.03.2024 | 20,90 | 21,10 | 20,50 | 20,50 | -2,84% | 10,00 |
| 12.03.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 11.03.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | 296,00 |
| 08.03.2024 | 20,30 | 20,70 | 20,10 | 20,70 | 1,97% | 295,00 |
| 07.03.2024 | 20,10 | 20,40 | 20,05 | 20,30 | 1,00% | 74,00 |
| 06.03.2024 | 19,90 | 20,30 | 19,90 | 20,10 | 0,50% | 5,00 |
| 05.03.2024 | 20,05 | 20,30 | 19,90 | 20,00 | -0,25% | - |
| 04.03.2024 | 19,90 | 20,10 | 19,85 | 20,05 | 0,25% | - |
| 01.03.2024 | 20,10 | 20,20 | 19,85 | 20,00 | -0,25% | 90,00 |
| 29.02.2024 | 19,80 | 20,05 | 19,75 | 20,05 | 1,01% | - |
| 28.02.2024 | 19,75 | 19,90 | 19,70 | 19,85 | 0,51% | - |
| 27.02.2024 | 19,55 | 19,75 | 19,50 | 19,75 | 1,02% | 75,00 |
| 26.02.2024 | 19,65 | 19,70 | 19,45 | 19,55 | -0,51% | 153,00 |
| 23.02.2024 | 19,45 | 19,75 | 19,35 | 19,65 | 1,03% | 377,00 |
| 22.02.2024 | 19,35 | 19,50 | 19,25 | 19,45 | 0,52% | 30,00 |
| 21.02.2024 | 19,25 | 19,45 | 19,25 | 19,35 | 0,52% | 27,00 |
| 20.02.2024 | 19,40 | 19,45 | 19,10 | 19,25 | -0,77% | 156,00 |
| 19.02.2024 | 19,45 | 19,45 | 19,35 | 19,40 | -0,26% | 2,00 |
| 16.02.2024 | 19,30 | 19,50 | 19,20 | 19,45 | 0,52% | 58,00 |
| 15.02.2024 | 19,35 | 19,55 | 19,25 | 19,35 | 0,00% | 14,00 |
| 14.02.2024 | 18,95 | 19,35 | 18,95 | 19,35 | 1,57% | - |
| 13.02.2024 | 19,15 | 19,15 | 18,75 | 19,05 | -0,52% | - |
| 12.02.2024 | 18,90 | 19,15 | 18,80 | 19,15 | 1,59% | 190,00 |
| 09.02.2024 | 18,40 | 18,95 | 18,40 | 18,85 | 2,17% | 30,00 |
| 08.02.2024 | 18,20 | 18,55 | 17,65 | 18,45 | 1,37% | - |
| 07.02.2024 | 18,15 | 18,30 | 18,05 | 18,20 | 0,28% | - |
| 06.02.2024 | 18,05 | 18,15 | 17,95 | 18,15 | 0,55% | - |
| 05.02.2024 | 18,30 | 18,45 | 18,05 | 18,05 | -1,63% | - |
| 02.02.2024 | 18,40 | 18,45 | 18,15 | 18,35 | 0,00% | - |
| 01.02.2024 | 18,05 | 18,35 | 18,00 | 18,35 | 1,38% | 10,00 |
| 31.01.2024 | 18,25 | 18,25 | 18,05 | 18,10 | -0,28% | - |
| 30.01.2024 | 18,10 | 18,25 | 17,95 | 18,15 | 0,55% | - |
| 29.01.2024 | 17,95 | 18,10 | 17,90 | 18,05 | 0,84% | 103,00 |
| 26.01.2024 | 17,85 | 18,10 | 17,85 | 17,90 | -0,28% | - |
| 25.01.2024 | 17,40 | 17,95 | 17,30 | 17,95 | 2,87% | 1,00 |
| 24.01.2024 | 17,45 | 17,55 | 17,35 | 17,45 | -0,29% | - |
| 23.01.2024 | 17,55 | 17,80 | 17,45 | 17,50 | -0,85% | 2,00 |
| 22.01.2024 | 17,45 | 17,65 | 17,40 | 17,65 | 1,44% | - |
| 19.01.2024 | 17,40 | 17,55 | 17,30 | 17,40 | -0,29% | 1,00 |
| 18.01.2024 | 17,40 | 17,50 | 17,35 | 17,45 | 0,29% | - |
| 17.01.2024 | 17,50 | 17,55 | 17,35 | 17,40 | -1,14% | - |
| 16.01.2024 | 17,80 | 17,90 | 17,55 | 17,60 | -1,12% | - |
| 15.01.2024 | 18,00 | 18,00 | 17,75 | 17,80 | 0,00% | 16,00 |
| 12.01.2024 | 17,80 | 17,95 | 17,70 | 17,80 | 0,00% | - |
| 11.01.2024 | 17,90 | 17,90 | 17,60 | 17,80 | 0,00% | - |
| 10.01.2024 | 18,00 | 18,00 | 17,75 | 17,80 | -0,84% | - |
| 09.01.2024 | 18,00 | 18,10 | 17,85 | 17,95 | -0,55% | 1,00 |
| 08.01.2024 | 17,75 | 18,25 | 17,70 | 18,05 | 1,12% | 279,00 |
| 05.01.2024 | 17,70 | 17,90 | 17,60 | 17,85 | 0,56% | 1,00 |
| 04.01.2024 | 17,85 | 17,90 | 17,70 | 17,75 | -0,84% | - |
| 03.01.2024 | 18,00 | 18,10 | 17,75 | 17,90 | -0,83% | 30,00 |
| 02.01.2024 | 18,00 | 18,10 | 17,85 | 18,05 | 0,56% | 35,00 |
| 29.12.2023 | 17,90 | 18,00 | 17,90 | 17,95 | 0,28% | - |
| 28.12.2023 | 17,85 | 18,00 | 17,80 | 17,90 | 0,28% | 1,00 |
| 27.12.2023 | 18,20 | 18,20 | 17,85 | 17,85 | -0,83% | 152,00 |
| 22.12.2023 | 17,90 | 18,10 | 17,80 | 18,00 | 0,84% | - |
| 21.12.2023 | 18,05 | 18,15 | 17,70 | 17,85 | -0,83% | 10,00 |
| 20.12.2023 | 18,10 | 18,25 | 18,00 | 18,00 | -0,83% | - |
| 19.12.2023 | 17,85 | 18,15 | 17,80 | 18,15 | 1,11% | - |
| 18.12.2023 | 17,95 | 18,00 | 17,70 | 17,95 | 0,00% | 52,00 |
| 15.12.2023 | 18,10 | 18,30 | 17,95 | 17,95 | -0,55% | 23,00 |
| 14.12.2023 | 18,25 | 18,45 | 18,05 | 18,05 | -1,10% | 1,00 |
| 13.12.2023 | 17,80 | 18,25 | 17,75 | 18,25 | 1,96% | - |
| 12.12.2023 | 17,95 | 18,00 | 17,80 | 17,90 | -0,56% | - |
| 11.12.2023 | 17,90 | 18,15 | 17,85 | 18,00 | 0,28% | - |
| 08.12.2023 | 17,75 | 18,00 | 17,75 | 17,95 | 1,41% | - |
| 07.12.2023 | 17,75 | 17,85 | 17,65 | 17,70 | -0,28% | 1,00 |
| 06.12.2023 | 17,65 | 17,85 | 17,60 | 17,75 | 0,57% | - |
| 05.12.2023 | 17,75 | 17,90 | 17,60 | 17,65 | -1,12% | - |
| 04.12.2023 | 17,90 | 17,95 | 17,70 | 17,85 | 0,56% | 33,00 |
| 01.12.2023 | 17,60 | 17,85 | 17,55 | 17,75 | 0,85% | 9,00 |
| 30.11.2023 | 17,35 | 17,60 | 17,25 | 17,60 | 2,03% | - |