慕尼黑再保险集团

MUVGn
🏛️ 英国 →
540.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 526.20 543.00 524.80 540.40 0.1M
2025-09-25 519.90 520.80 515.00 519.80 0.1M
2025-09-24 516.90 519.20 515.80 518.00 0.1M
2025-09-23 523.20 523.60 517.00 517.80 0.1M
2025-09-22 519.60 521.60 517.00 519.40 0.1M
2025-09-19 521.40 523.20 518.80 522.60 0.1M
2025-09-18 521.40 522.90 518.40 520.70 0.0M
2025-09-17 516.90 521.40 514.80 518.00 0.1M
2025-09-16 526.40 526.80 515.00 515.80 0.0M
2025-09-15 535.30 536.20 527.30 527.70 0.0M
2025-09-12 525.20 532.20 524.60 531.20 0.0M
2025-09-11 522.70 525.60 519.40 521.80 0.0M
2025-09-10 529.10 530.00 519.40 522.60 0.0M
2025-09-09 532.70 534.40 524.80 528.00 0.2M
2025-09-08 531.10 533.00 526.60 531.20 0.0M
2025-09-05 540.20 539.60 531.20 532.50 0.0M
2025-09-04 531.70 542.40 531.40 540.80 0.1M
2025-09-03 528.90 529.50 523.40 527.20 0.0M
2025-09-02 541.20 542.00 532.60 533.60 0.1M
2025-09-01 546.40 547.20 540.00 541.40 0.0M
2025-08-29 542.60 547.00 541.80 546.60 0.1M
2025-08-28 550.20 551.20 542.80 545.80 0.0M
2025-08-27 545.80 549.60 542.20 547.90 0.1M
2025-08-26 549.90 550.20 544.80 544.80 0.0M
2025-08-25 553.22 555.20 551.00 553.22 0.0M
2025-08-22 559.00 562.60 553.90 553.80 0.0M
2025-08-21 562.80 564.80 556.80 557.40 0.0M
2025-08-20 556.50 563.20 555.00 561.20 0.0M
2025-08-19 556.70 558.60 552.00 556.90 0.0M
2025-08-18 556.90 558.00 554.00 555.90 0.1M
2025-08-15 556.70 559.60 556.00 557.10 0.0M
2025-08-14 560.80 561.60 550.40 552.90 0.0M
2025-08-13 552.20 562.40 551.40 561.20 0.0M
2025-08-12 568.40 568.40 552.20 555.40 0.1M
2025-08-11 568.80 576.20 565.40 566.40 0.0M
2025-08-08 578.40 595.60 556.20 565.20 0.2M
2025-08-07 595.70 611.40 594.20 608.20 0.1M
2025-08-06 584.80 590.20 581.20 587.10 0.0M
2025-08-05 578.00 582.20 575.40 579.20 0.2M
2025-08-04 567.90 579.20 564.81 577.00 0.1M
2025-08-01 569.20 573.60 563.80 567.70 0.1M
2025-07-31 575.90 577.00 572.20 575.60 0.0M
2025-07-30 573.60 575.30 569.40 573.10 0.0M
2025-07-29 571.40 576.80 571.20 576.00 0.0M
2025-07-28 580.50 581.20 567.60 569.40 0.0M
2025-07-25 573.60 575.40 569.20 573.30 0.0M
2025-07-24 583.70 585.20 573.20 577.10 0.1M
2025-07-23 581.80 588.00 577.00 579.20 0.1M
2025-07-22 577.90 579.00 573.40 574.80 0.0M
2025-07-21 573.10 584.60 572.20 576.60 0.0M
2025-07-18 576.50 578.60 572.60 573.70 0.1M
2025-07-17 572.40 573.50 568.00 570.90 0.1M
2025-07-16 560.50 571.60 560.00 571.70 0.1M
2025-07-15 568.50 568.80 560.80 562.40 0.1M
2025-07-14 563.60 567.20 561.60 566.80 0.0M
2025-07-11 568.40 571.60 564.80 566.10 0.0M
2025-07-10 577.90 579.00 568.80 570.80 0.0M
2025-07-09 570.70 579.80 570.40 578.40 0.1M
2025-07-08 567.80 569.80 565.40 567.50 0.1M
2025-07-07 559.80 567.40 558.80 566.10 0.1M
2025-07-04 553.40 559.00 553.00 559.10 0.1M
2025-07-03 552.50 555.80 550.00 555.70 0.1M
2025-07-02 554.30 560.20 548.90 552.30 0.1M
2025-07-01 551.50 554.80 545.00 547.30 0.1M
2025-06-30 553.10 553.60 547.30 551.30 0.0M
2025-06-27 551.70 552.60 548.80 549.90 0.0M
2025-06-26 554.20 554.40 546.00 547.40 0.1M
2025-06-25 551.20 552.40 547.80 549.70 0.1M
2025-06-24 559.30 564.40 549.60 552.20 0.1M
2025-06-23 554.90 557.00 547.60 549.20 0.1M
2025-06-20 557.40 565.40 556.40 564.90 0.0M
2025-06-19 550.90 555.10 550.00 554.40 0.0M
2025-06-18 556.40 559.00 552.40 555.00 0.0M
2025-06-17 556.50 562.00 552.40 554.80 0.2M
2025-06-16 554.40 562.90 553.50 563.00 0.0M
2025-06-13 551.50 555.40 550.60 555.40 0.1M
2025-06-12 556.50 560.60 551.40 558.90 0.1M
2025-06-11 562.40 564.80 558.80 562.20 0.2M
2025-06-10 577.40 577.80 562.40 565.30 0.3M
2025-06-09 577.20 581.20 574.60 576.30 0.3M
2025-06-06 573.00 577.80 571.20 575.40 0.0M
2025-06-05 574.00 579.60 572.80 574.80 0.2M
2025-06-04 576.00 579.70 571.40 577.60 0.0M
2025-06-03 581.70 582.80 571.30 572.30 0.0M
2025-06-02 568.30 580.00 567.20 577.40 0.0M
2025-05-30 565.00 572.60 563.40 568.00 0.2M
2025-05-29 568.00 568.40 563.40 565.30 0.0M
2025-05-28 569.90 572.30 562.00 562.80 0.0M
2025-05-27 569.20 574.40 567.80 571.60 0.0M
2025-05-26 569.80 575.00 568.20 569.80 0.0M
2025-05-23 581.60 581.80 562.80 569.90 0.0M
2025-05-22 585.40 585.80 575.20 579.10 0.2M
2025-05-21 581.50 584.20 576.40 582.30 0.4M
2025-05-20 579.50 583.00 572.80 581.20 0.1M
2025-05-19 570.10 577.20 568.80 575.80 0.2M
2025-05-16 571.30 580.00 564.60 566.00 0.0M
2025-05-15 561.20 569.60 559.20 567.30 0.2M
2025-05-14 555.80 562.00 555.40 559.00 0.2M
2025-05-13 555.50 564.60 550.40 556.40 0.2M
2025-05-12 596.70 600.60 572.20 577.10 0.0M
2025-05-09 590.60 595.20 587.60 592.00 0.0M
2025-05-08 596.10 597.20 583.50 589.90 0.2M
2025-05-07 597.10 598.40 590.40 593.20 0.4M
2025-05-06 597.60 597.80 588.80 595.50 0.0M
2025-05-05 593.60 596.20 575.17 593.60 0.0M
2025-05-02 585.80 587.60 570.00 577.90 0.1M
2025-05-01 600.40 600.40 600.40 600.40 0.0M
2025-04-30 597.00 605.20 593.70 600.40 0.1M
2025-04-29 597.40 599.80 585.40 594.00 0.2M
2025-04-28 601.20 601.40 589.60 593.20 0.0M
2025-04-25 606.70 607.20 600.00 602.20 0.0M
2025-04-24 611.50 615.80 602.50 603.80 0.1M
2025-04-23 609.50 611.10 600.20 608.80 0.2M
2025-04-22 600.00 611.80 599.40 604.60 0.1M
2025-04-17 595.90 600.80 592.00 599.40 0.0M
2025-04-16 587.70 595.20 584.00 591.70 0.0M
2025-04-15 584.30 591.90 582.60 589.20 0.0M
2025-04-14 567.30 580.40 565.80 579.40 0.0M
2025-04-11 563.50 564.60 549.80 558.40 0.0M
2025-04-10 554.80 564.00 553.80 559.20 0.1M
2025-04-09 532.10 540.20 517.40 530.40 0.0M
2025-04-08 529.30 548.40 524.60 544.90 0.1M
2025-04-07 513.30 548.40 492.00 521.60 0.1M
2025-04-04 588.10 594.40 556.20 559.20 0.0M
2025-04-03 584.10 595.20 583.00 587.00 0.1M
2025-04-02 586.40 589.40 583.00 585.60 0.0M
2025-04-01 583.90 591.20 581.40 589.00 0.0M
2025-03-31 583.20 585.60 580.20 584.20 0.1M
2025-03-28 589.80 591.20 584.60 588.60 0.0M
2025-03-27 583.50 590.20 580.60 589.90 0.0M
2025-03-26 587.00 590.60 585.00 588.60 0.0M
2025-03-25 575.50 585.40 575.20 582.10 0.1M
2025-03-24 579.10 585.00 573.60 573.90 0.0M
2025-03-21 572.60 580.40 570.00 578.40 0.1M
2025-03-20 581.70 582.00 568.80 575.00 0.3M
2025-03-19 580.40 585.80 576.00 579.40 0.0M
2025-03-18 586.80 587.80 582.60 583.80 0.0M
2025-03-17 579.40 583.80 576.60 581.80 0.0M
2025-03-14 570.60 582.80 568.20 577.20 0.1M
2025-03-13 571.70 576.80 566.80 572.20 0.1M
2025-03-12 568.40 574.60 566.80 573.20 0.0M
2025-03-11 566.60 572.80 557.60 560.40 0.0M
2025-03-10 563.30 566.80 557.80 566.20 0.0M
2025-03-07 555.60 563.60 551.40 561.80 0.0M
2025-03-06 563.30 564.80 553.00 561.60 0.1M
2025-03-05 559.80 567.60 552.80 564.20 0.2M
2025-03-04 556.30 560.00 549.20 551.80 0.1M
2025-03-03 547.60 564.60 543.40 561.80 0.3M
2025-02-28 542.60 546.70 537.20 544.10 0.0M
2025-02-27 549.70 551.00 542.80 548.40 0.0M
2025-02-26 539.80 557.00 537.20 552.20 0.2M
2025-02-25 519.30 528.90 518.00 526.00 0.1M
2025-02-24 521.80 522.80 514.60 521.90 0.0M
2025-02-21 515.10 515.00 509.60 514.60 0.2M
2025-02-20 521.10 524.80 514.00 514.20 0.2M
2025-02-19 537.80 539.20 517.00 518.20 0.1M
2025-02-18 533.80 538.40 531.60 536.30 0.0M
2025-02-17 521.20 533.30 521.00 531.40 0.1M
2025-02-14 523.70 527.60 515.80 518.40 0.0M
2025-02-13 530.80 534.00 520.60 528.40 0.1M
2025-02-12 527.70 531.00 525.40 528.00 0.0M
2025-02-11 527.90 530.40 525.40 528.70 0.0M
2025-02-10 525.10 528.80 525.00 528.40 0.0M
2025-02-07 525.00 527.00 522.80 524.00 0.1M
2025-02-06 525.70 531.20 519.60 522.00 0.0M
2025-02-05 519.60 524.40 519.60 522.90 0.0M
2025-02-04 520.40 523.80 515.00 523.30 0.0M
2025-02-03 516.80 522.40 515.40 516.90 0.2M
2025-01-31 527.80 528.00 520.40 522.60 0.0M
2025-01-30 530.80 532.20 525.60 526.30 0.1M
2025-01-29 530.40 532.00 527.80 527.50 0.0M
2025-01-28 528.70 533.80 527.40 530.30 0.0M
2025-01-27 525.80 532.20 524.00 532.60 0.1M
2025-01-24 523.20 525.00 518.20 521.70 0.0M
2025-01-23 522.80 523.60 518.40 523.50 0.1M
2025-01-22 506.80 526.00 506.40 520.60 0.0M
2025-01-21 502.60 506.20 500.40 500.80 0.0M
2025-01-20 503.80 507.20 500.00 503.30 0.0M
2025-01-17 499.15 505.80 498.70 504.20 0.0M
2025-01-16 497.60 500.00 494.90 498.35 0.1M
2025-01-15 490.40 496.90 489.70 495.00 0.1M
2025-01-14 486.40 486.80 482.20 486.30 0.2M
2025-01-13 482.05 484.70 475.60 483.60 0.0M
2025-01-10 492.45 497.60 478.00 483.25 0.0M
2025-01-09 500.60 500.80 488.20 494.50 0.0M
2025-01-08 504.20 511.50 501.00 503.70 0.1M
2025-01-07 493.30 505.05 489.70 503.80 0.0M
2025-01-06 494.10 496.80 489.80 495.75 0.1M
2025-01-03 492.10 496.60 491.20 495.05 0.0M
2025-01-02 489.35 494.40 482.10 488.70 0.0M