Echtzeit-Aktienkurs MDU Resources Group
Bid:
Ask:
Aktienkurse zur MDU Resources Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,28 | 28,72 | 28,09 | 28,13 | -1,56% | - |
| 25.02.2021 | 29,01 | 29,05 | 28,46 | 28,57 | -2,37% | - |
| 24.02.2021 | 28,95 | 29,44 | 28,86 | 29,27 | 2,02% | - |
| 23.02.2021 | 28,49 | 28,98 | 0,00 | 28,69 | 0,99% | - |
| 22.02.2021 | 28,53 | 28,63 | 28,37 | 28,41 | 0,04% | - |
| 19.02.2021 | 28,42 | 28,49 | 28,23 | 28,40 | 0,32% | - |
| 18.02.2021 | 28,18 | 28,51 | 28,12 | 28,31 | 0,71% | - |
| 17.02.2021 | 27,97 | 28,19 | 27,75 | 28,11 | 0,52% | - |
| 16.02.2021 | 28,07 | 28,12 | 27,81 | 27,96 | 0,56% | - |
| 12.02.2021 | 27,51 | 27,93 | 27,28 | 27,81 | 1,72% | - |
| 11.02.2021 | 27,49 | 27,55 | 27,13 | 27,34 | -0,16% | - |
| 10.02.2021 | 27,31 | 27,54 | 27,11 | 27,38 | -0,45% | - |
| 09.02.2021 | 27,36 | 27,66 | 27,28 | 27,51 | 1,48% | - |
| 08.02.2021 | 27,14 | 27,47 | 26,96 | 27,11 | 1,21% | - |
| 05.02.2021 | 26,88 | 27,05 | 26,71 | 26,78 | -0,58% | - |
| 04.02.2021 | 27,33 | 27,51 | 26,89 | 26,94 | -0,19% | - |
| 03.02.2021 | 26,73 | 27,10 | 26,66 | 26,99 | 0,09% | - |
| 02.02.2021 | 26,94 | 26,96 | 26,93 | 26,96 | 0,75% | - |
| 01.02.2021 | 26,81 | 26,81 | 26,76 | 26,76 | 1,71% | - |
| 29.01.2021 | 26,72 | 26,92 | 26,15 | 26,31 | -2,14% | - |
| 28.01.2021 | 26,74 | 27,18 | 0,00 | 26,89 | 2,44% | - |
| 27.01.2021 | 26,00 | 26,44 | 25,90 | 26,25 | -1,65% | - |
| 26.01.2021 | 27,24 | 27,24 | 26,63 | 26,69 | -3,58% | - |
| 25.01.2021 | 28,06 | 28,17 | 27,44 | 27,68 | -0,47% | - |
| 22.01.2021 | 27,32 | 27,81 | 27,17 | 27,81 | 0,78% | - |
| 21.01.2021 | 27,75 | 27,82 | 27,44 | 27,59 | -1,81% | - |
| 20.01.2021 | 28,01 | 28,24 | 27,70 | 28,10 | 1,50% | - |
| 19.01.2021 | 27,77 | 27,94 | 27,63 | 27,69 | -0,59% | - |
| 15.01.2021 | 27,05 | 28,10 | 27,00 | 27,85 | 0,40% | - |
| 14.01.2021 | 27,79 | 28,03 | 27,41 | 27,74 | 0,63% | - |
| 13.01.2021 | 27,70 | 27,83 | 27,36 | 27,57 | -0,60% | - |
| 12.01.2021 | 27,73 | 27,73 | 27,73 | 27,73 | 2,57% | - |
| 11.01.2021 | 26,84 | 27,09 | 26,74 | 27,04 | 0,97% | - |
| 08.01.2021 | 26,59 | 26,90 | 26,36 | 26,78 | 0,11% | - |
| 07.01.2021 | 26,89 | 27,18 | 26,73 | 26,75 | -1,56% | - |
| 06.01.2021 | 26,78 | 27,60 | 26,76 | 27,17 | 5,17% | - |
| 05.01.2021 | 25,61 | 25,97 | 25,44 | 25,84 | 0,39% | - |
| 04.01.2021 | 25,85 | 25,89 | 25,40 | 25,74 | -2,50% | - |
| 31.12.2020 | 25,89 | 26,46 | 25,85 | 26,40 | 1,97% | - |
| 30.12.2020 | 25,94 | 26,19 | 25,82 | 25,89 | 1,17% | - |
| 29.12.2020 | 26,14 | 26,21 | 25,52 | 25,59 | -2,29% | - |
| 28.12.2020 | 26,11 | 26,69 | 25,62 | 26,19 | 1,65% | - |
| 24.12.2020 | 25,57 | 26,23 | 25,16 | 25,76 | 0,31% | - |
| 23.12.2020 | 25,66 | 25,73 | 25,51 | 25,68 | 0,73% | - |
| 22.12.2020 | 25,36 | 25,66 | 25,17 | 25,50 | 1,88% | - |
| 21.12.2020 | 24,98 | 25,15 | 24,76 | 25,03 | -3,08% | - |
| 18.12.2020 | 26,42 | 26,47 | 25,64 | 25,82 | -1,58% | - |
| 17.12.2020 | 26,12 | 26,35 | 26,01 | 26,24 | 2,36% | - |
| 16.12.2020 | 26,02 | 26,09 | 25,63 | 25,63 | -2,08% | - |
| 15.12.2020 | 26,03 | 29,92 | 26,02 | 26,18 | 2,87% | - |
| 14.12.2020 | 26,03 | 26,04 | 25,41 | 25,45 | 2,62% | - |
| 11.12.2020 | 24,66 | 24,88 | 24,56 | 24,80 | 0,12% | - |
| 10.12.2020 | 24,33 | 24,85 | 24,27 | 24,77 | 0,69% | - |
| 09.12.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -0,65% | - |
| 08.12.2020 | 24,96 | 25,08 | 24,67 | 24,76 | -0,50% | - |
| 07.12.2020 | 24,85 | 24,88 | 24,85 | 24,88 | -1,29% | - |
| 04.12.2020 | 25,18 | 25,46 | 25,06 | 25,21 | -0,16% | - |
| 03.12.2020 | 24,79 | 26,61 | 24,76 | 25,25 | 0,18% | - |
| 02.12.2020 | 25,03 | 26,53 | 24,76 | 25,20 | 0,20% | - |
| 01.12.2020 | 25,36 | 25,43 | 25,10 | 25,15 | 0,86% | - |
| 30.11.2020 | 25,29 | 25,41 | 24,92 | 24,94 | -2,25% | - |
| 27.11.2020 | 25,46 | 25,98 | 25,18 | 25,51 | -3,41% | - |
| 25.11.2020 | 26,18 | 26,41 | 25,75 | 26,41 | 1,69% | - |
| 24.11.2020 | 25,43 | 26,11 | 25,41 | 25,97 | 3,86% | - |
| 23.11.2020 | 24,66 | 25,20 | 24,66 | 25,01 | 1,34% | - |
| 20.11.2020 | 24,90 | 25,00 | 24,55 | 24,68 | -1,50% | - |
| 19.11.2020 | 24,59 | 25,06 | 24,29 | 25,05 | 0,50% | - |
| 18.11.2020 | 25,56 | 25,63 | 24,89 | 24,93 | -2,27% | - |
| 17.11.2020 | 25,05 | 25,76 | 24,99 | 25,51 | 0,35% | - |
| 16.11.2020 | 25,24 | 25,51 | 25,10 | 25,42 | 2,15% | - |
| 13.11.2020 | 24,88 | 24,94 | 24,87 | 24,88 | 1,78% | - |
| 12.11.2020 | 24,46 | 24,74 | 23,88 | 24,45 | -2,10% | - |
| 11.11.2020 | 25,19 | 25,51 | 24,78 | 24,97 | -3,35% | - |
| 10.11.2020 | 25,89 | 26,33 | 0,00 | 25,84 | 2,87% | - |
| 09.11.2020 | 25,07 | 25,46 | 24,37 | 25,12 | 7,84% | - |
| 06.11.2020 | 23,65 | 23,75 | 22,87 | 23,29 | -0,06% | - |
| 05.11.2020 | 23,75 | 23,99 | 23,05 | 23,31 | -2,16% | - |
| 04.11.2020 | 24,49 | 24,81 | 23,75 | 23,82 | -2,99% | - |
| 03.11.2020 | 24,57 | 24,69 | 24,39 | 24,56 | 2,38% | - |
| 02.11.2020 | 24,06 | 24,17 | 23,74 | 23,99 | 1,03% | - |
| 30.10.2020 | 23,61 | 23,79 | 23,21 | 23,74 | 1,71% | - |
| 29.10.2020 | 22,88 | 23,55 | 22,85 | 23,34 | 1,54% | - |
| 28.10.2020 | 23,14 | 23,49 | 22,94 | 22,99 | -5,78% | - |
| 27.10.2020 | 24,40 | 24,41 | 24,40 | 24,40 | 1,33% | - |
| 26.10.2020 | 24,08 | 24,13 | 23,77 | 24,08 | -0,56% | - |
| 23.10.2020 | 24,47 | 24,77 | 24,21 | 24,21 | 0,14% | - |
| 22.10.2020 | 23,79 | 24,21 | 23,60 | 24,18 | 1,92% | - |
| 21.10.2020 | 23,76 | 23,99 | 23,71 | 23,72 | 0,47% | - |
| 20.10.2020 | 0,00 | 23,79 | 0,00 | 23,61 | 2,08% | - |
| 19.10.2020 | 23,98 | 24,02 | 23,13 | 23,13 | -4,04% | - |
| 16.10.2020 | 23,89 | 24,16 | 23,81 | 24,11 | 1,56% | - |
| 15.10.2020 | 22,97 | 23,84 | 22,97 | 23,74 | 2,95% | - |
| 14.10.2020 | 23,43 | 23,51 | 23,02 | 23,06 | -0,56% | - |
| 13.10.2020 | 23,48 | 23,57 | 23,01 | 23,19 | -2,42% | - |
| 12.10.2020 | 23,43 | 23,77 | 23,39 | 23,76 | 1,86% | - |
| 09.10.2020 | 23,47 | 23,52 | 23,17 | 23,33 | -1,42% | - |
| 08.10.2020 | 23,33 | 23,77 | 23,16 | 23,66 | 2,14% | - |
| 07.10.2020 | 23,14 | 23,31 | 22,92 | 23,17 | 0,13% | - |
| 06.10.2020 | 23,06 | 23,81 | 22,97 | 23,14 | 0,87% | - |
| 05.10.2020 | 22,89 | 23,08 | 22,73 | 22,94 | 0,50% | - |