Muehlbauer Holding AG

MUBG
🏛️ 德国 →
43.00
最后更新: 2025-09-29
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
2024-12-30 38.80 38.80 38.80 38.80 0.0M
2024-12-27 38.80 39.00 38.80 39.00 0.0M
2024-12-23 39.80 40.00 38.40 38.40 0.0M
2024-12-20 38.60 38.60 37.00 37.00 0.0M
2024-12-19 38.60 39.60 37.00 38.20 0.0M
2024-12-18 39.80 39.80 38.40 39.40 0.0M
2024-12-17 40.20 40.40 40.00 40.00 0.0M
2024-12-16 40.40 40.40 40.40 40.40 0.0M
2024-12-12 40.20 40.60 40.20 40.60 0.0M
2024-12-09 39.00 39.00 39.00 39.00 0.0M
2024-12-06 39.00 40.00 39.00 40.00 0.0M
2024-12-05 38.40 39.00 38.40 39.00 0.0M
2024-12-04 37.00 38.20 37.00 38.00 0.0M
2024-12-03 38.00 38.20 37.40 38.20 0.0M
2024-12-02 36.60 37.80 36.60 37.00 0.0M
2024-11-29 37.80 38.00 36.20 38.00 0.0M
2024-11-28 37.00 37.00 36.60 36.60 0.0M
2024-11-27 37.00 37.00 37.00 37.00 0.0M
2024-11-26 37.00 37.00 36.20 36.20 0.0M
2024-11-25 36.80 37.80 36.20 37.80 0.0M
2024-11-22 35.00 36.80 35.00 36.80 0.0M
2024-11-21 34.60 34.60 34.60 34.60 0.0M
2024-11-20 35.20 35.40 34.00 34.00 0.0M
2024-11-19 35.00 35.20 35.00 35.20 0.0M
2024-11-18 36.40 36.40 34.80 35.00 0.0M
2024-11-14 36.00 36.00 34.80 35.60 0.0M
2024-11-13 36.00 36.00 35.80 35.80 0.0M
2024-11-12 39.40 39.40 36.00 36.00 0.0M
2024-11-11 40.00 40.00 37.60 38.40 0.0M
2024-11-08 40.00 40.00 39.20 39.20 0.0M
2024-11-07 41.00 41.00 41.00 41.00 0.0M
2024-11-06 40.80 40.80 40.60 40.60 0.0M
2024-11-05 41.20 41.20 40.80 40.80 0.0M
2024-11-04 40.80 41.60 40.80 41.20 0.0M
2024-11-01 40.80 40.80 40.60 40.60 0.0M
2024-10-31 41.20 41.80 41.20 41.80 0.0M
2024-10-30 41.60 41.80 41.60 41.80 0.0M
2024-10-28 42.60 42.60 41.80 42.60 0.0M
2024-10-22 43.20 43.20 43.20 43.20 0.0M
2024-10-21 43.20 43.20 43.20 43.20 0.0M
2024-10-18 43.60 43.60 43.60 43.60 0.0M
2024-10-17 43.00 43.00 43.00 43.00 0.0M
2024-10-16 43.40 43.40 42.40 42.40 0.0M
2024-10-15 44.80 45.20 43.00 44.00 0.0M
2024-10-14 45.00 45.60 44.00 45.60 0.0M
2024-10-11 47.00 47.00 46.40 47.00 0.0M
2024-10-10 44.80 47.00 44.80 47.00 0.0M
2024-10-09 45.40 46.00 44.60 44.60 0.0M
2024-10-08 44.20 44.20 44.00 44.00 0.0M
2024-10-07 45.00 45.00 45.00 45.00 0.0M
2024-10-04 43.80 45.00 42.80 45.00 0.0M
2024-10-03 42.60 43.60 42.60 43.60 0.0M
2024-10-02 43.80 43.80 42.80 42.80 0.0M
2024-10-01 43.20 43.20 43.20 43.20 0.0M
2024-09-30 42.20 42.80 42.20 42.80 0.0M
2024-09-27 42.00 43.00 42.00 43.00 0.0M
2024-09-26 41.00 42.40 40.60 42.40 0.0M
2024-09-24 42.20 42.20 40.60 40.60 0.0M
2024-09-23 40.80 41.00 39.20 40.20 0.0M
2024-09-20 42.40 43.20 40.60 40.60 0.0M
2024-09-19 43.40 43.80 42.40 42.40 0.0M
2024-09-17 46.00 47.00 44.60 44.60 0.0M
2024-09-16 45.80 45.80 44.40 44.60 0.0M
2024-09-13 45.60 45.60 44.80 45.00 0.0M
2024-09-12 47.80 48.00 47.60 47.60 0.0M
2024-09-11 45.40 48.20 45.00 48.20 0.0M
2024-09-10 49.40 49.40 48.80 49.20 0.0M
2024-09-09 50.50 50.50 49.40 49.40 0.0M
2024-09-06 49.40 49.40 49.40 49.40 0.0M
2024-09-05 49.60 50.50 49.40 49.40 0.0M
2024-09-04 49.20 50.00 49.20 49.60 0.0M
2024-09-03 51.00 51.50 50.00 51.50 0.0M
2024-09-02 51.00 51.50 51.00 51.50 0.0M
2024-08-29 51.50 51.50 50.50 50.50 0.0M
2024-08-28 52.50 52.50 51.50 51.50 0.0M
2024-08-27 51.50 51.50 51.50 51.50 0.0M
2024-08-26 51.50 51.50 51.50 51.50 0.0M
2024-08-23 52.00 52.00 51.50 51.50 0.0M
2024-08-22 52.00 52.00 51.50 51.50 0.0M
2024-08-21 52.50 52.50 52.50 52.50 0.0M
2024-08-20 52.00 52.00 52.00 52.00 0.0M
2024-08-19 52.50 52.50 51.50 51.50 0.0M
2024-08-16 52.00 52.50 51.50 52.50 0.0M
2024-08-15 53.50 53.50 53.50 53.50 0.0M
2024-08-13 52.00 53.50 52.00 53.50 0.0M
2024-08-12 53.00 53.50 53.00 53.50 0.0M
2024-08-09 53.50 53.50 53.00 53.00 0.0M
2024-08-08 53.50 53.50 53.00 53.00 0.0M
2024-08-07 54.50 54.50 53.50 54.00 0.0M
2024-08-06 53.50 54.00 53.50 54.00 0.0M
2024-08-05 54.00 54.00 52.00 52.00 0.0M
2024-08-02 54.50 55.00 54.00 54.00 0.0M
2024-08-01 55.50 55.50 55.50 55.50 0.0M
2024-07-31 54.50 55.00 54.50 55.00 0.0M
2024-07-30 54.00 54.00 54.00 54.00 0.0M
2024-07-29 55.00 55.00 55.00 55.00 0.0M
2024-07-26 54.50 54.50 54.50 54.50 0.0M
2024-07-25 54.00 54.50 54.00 54.00 0.0M
2024-07-24 53.50 53.50 53.50 53.50 0.0M
2024-07-23 55.00 55.00 53.00 53.00 0.0M
2024-07-22 54.50 54.50 54.50 54.50 0.0M
2024-07-19 54.50 54.50 54.50 54.50 0.0M
2024-07-18 55.00 55.00 54.00 54.00 0.0M
2024-07-16 54.00 54.00 54.00 54.00 0.0M
2024-07-15 55.00 55.00 55.00 55.00 0.0M
2024-07-12 55.00 55.00 55.00 55.00 0.0M
2024-07-11 54.50 54.50 54.50 54.50 0.0M
2024-07-10 55.00 55.00 54.00 54.50 0.0M
2024-07-09 54.50 55.00 54.00 54.00 0.0M
2024-07-08 55.50 55.50 54.50 54.50 0.0M
2024-07-04 55.50 55.50 54.50 54.50 0.0M
2024-07-03 54.50 54.50 54.50 54.50 0.0M
2024-07-02 54.50 54.50 54.50 54.50 0.0M
2024-07-01 55.00 55.00 55.00 55.00 0.0M
2024-06-28 54.50 55.00 54.50 55.00 0.0M
2024-06-27 55.00 56.00 55.00 56.00 0.0M
2024-06-26 55.00 55.50 54.50 55.50 0.0M
2024-06-25 54.00 56.00 51.00 56.00 0.0M
2024-06-24 55.50 56.00 54.00 54.00 0.0M
2024-06-21 55.50 55.50 55.00 55.00 0.0M
2024-06-20 55.00 55.00 55.00 55.00 0.0M
2024-06-18 55.50 55.50 55.50 55.50 0.0M
2024-06-17 54.50 55.00 54.00 54.00 0.0M
2024-06-14 53.50 53.50 53.50 53.50 0.0M
2024-06-13 53.50 55.00 53.50 54.50 0.0M
2024-06-12 54.50 55.00 54.00 55.00 0.0M
2024-06-11 54.50 54.50 54.50 54.50 0.0M
2024-06-10 54.50 55.00 54.50 54.50 0.0M
2024-06-07 55.00 55.00 55.00 55.00 0.0M
2024-06-05 55.50 55.50 54.00 54.50 0.0M
2024-06-04 55.50 55.50 55.00 55.00 0.0M
2024-06-03 54.50 55.50 54.50 55.50 0.0M
2024-05-31 55.50 55.50 55.00 55.00 0.0M
2024-05-30 55.50 57.00 55.50 57.00 0.0M
2024-05-27 55.50 56.00 55.50 55.50 0.0M
2024-05-24 55.50 56.50 55.50 56.50 0.0M
2024-05-23 56.00 57.00 55.50 55.50 0.0M
2024-05-22 56.00 56.50 55.50 56.00 0.0M
2024-05-21 57.50 58.00 57.50 58.00 0.0M
2024-05-20 57.00 58.00 57.00 58.00 0.0M
2024-05-17 56.50 57.00 56.50 57.00 0.0M
2024-05-16 56.50 56.50 56.50 56.50 0.0M
2024-05-15 57.00 57.00 57.00 57.00 0.0M
2024-05-14 56.00 56.00 56.00 56.00 0.0M
2024-05-13 56.00 56.00 56.00 56.00 0.0M
2024-05-10 56.00 56.00 56.00 56.00 0.0M
2024-05-08 56.50 56.50 56.50 56.50 0.0M
2024-05-07 56.00 56.00 56.00 56.00 0.0M
2024-05-06 56.50 57.00 56.50 56.50 0.0M
2024-05-03 55.00 55.00 55.00 55.00 0.0M
2024-05-02 56.50 56.50 55.50 56.50 0.0M
2024-04-30 55.00 55.00 55.00 55.00 0.0M
2024-04-29 56.00 56.00 55.00 55.00 0.0M
2024-04-26 54.50 55.50 53.50 55.50 0.0M
2024-04-25 55.00 55.00 54.00 54.00 0.0M
2024-04-24 55.50 55.50 55.50 55.50 0.0M
2024-04-23 56.00 57.00 55.50 55.50 0.0M
2024-04-22 55.00 55.50 55.00 55.50 0.0M
2024-04-19 55.50 55.50 54.00 54.00 0.0M
2024-04-18 54.00 54.50 53.00 54.50 0.0M
2024-04-17 55.00 55.00 53.50 54.50 0.0M
2024-04-16 55.00 55.00 55.00 55.00 0.0M
2024-04-15 53.50 56.00 53.00 56.00 0.0M
2024-04-12 53.50 54.50 53.50 54.50 0.0M
2024-04-11 54.00 54.00 54.00 54.00 0.0M
2024-04-10 53.50 54.50 53.50 54.50 0.0M
2024-04-09 54.50 54.50 54.50 54.50 0.0M
2024-04-08 55.00 55.00 53.50 53.50 0.0M
2024-04-05 53.50 53.50 53.50 53.50 0.0M
2024-04-04 56.50 56.50 54.00 54.00 0.0M
2024-04-02 57.00 57.00 55.50 56.00 0.0M
2024-03-28 55.50 56.00 55.00 56.00 0.0M
2024-03-27 55.00 56.50 55.00 56.50 0.0M
2024-03-26 55.00 55.50 55.00 55.50 0.0M
2024-03-25 55.00 56.00 55.00 56.00 0.0M
2024-03-22 55.00 56.50 55.00 56.00 0.0M
2024-03-20 54.50 54.50 54.50 54.50 0.0M
2024-03-19 53.50 55.00 53.50 55.00 0.0M
2024-03-18 54.50 54.50 53.50 54.00 0.0M
2024-03-15 54.00 55.50 53.50 53.50 0.0M
2024-03-13 55.50 55.50 55.50 55.50 0.0M
2024-03-12 53.00 55.00 53.00 55.00 0.0M
2024-03-11 53.50 54.50 53.50 54.50 0.0M
2024-03-08 53.00 54.50 53.00 53.50 0.0M
2024-03-07 55.00 55.00 53.50 54.00 0.0M
2024-03-06 54.00 55.00 54.00 55.00 0.0M
2024-03-05 53.50 53.50 53.00 53.50 0.0M
2024-03-04 54.00 54.00 53.00 53.00 0.0M
2024-03-01 54.50 54.50 53.50 53.50 0.0M
2024-02-29 54.50 54.50 53.50 53.50 0.0M
2024-02-28 54.50 54.50 54.50 54.50 0.0M
2024-02-27 54.50 55.50 54.50 55.50 0.0M
2024-02-26 55.00 55.00 54.50 55.00 0.0M
2024-02-23 55.50 56.00 55.50 55.50 0.0M
2024-02-22 55.50 56.00 55.50 56.00 0.0M
2024-02-20 56.00 56.00 56.00 56.00 0.0M
2024-02-19 56.50 56.50 55.50 55.50 0.0M
2024-02-16 55.50 56.50 55.50 55.50 0.0M
2024-02-15 56.00 56.00 55.50 55.50 0.0M
2024-02-13 55.00 56.00 55.00 56.00 0.0M
2024-02-12 55.00 55.50 54.00 54.50 0.0M
2024-02-09 55.50 55.50 55.00 55.50 0.0M
2024-02-08 56.00 56.50 55.50 56.50 0.0M
2024-02-07 55.50 56.50 55.50 56.50 0.0M
2024-02-06 56.00 57.00 55.50 57.00 0.0M
2024-02-05 56.50 56.50 56.50 56.50 0.0M
2024-02-02 56.00 57.00 56.00 57.00 0.0M
2024-02-01 57.50 57.50 57.50 57.50 0.0M
2024-01-31 56.00 56.00 56.00 56.00 0.0M
2024-01-30 56.50 56.50 56.00 56.00 0.0M
2024-01-29 56.50 56.50 56.50 56.50 0.0M
2024-01-25 57.00 58.00 57.00 58.00 0.0M
2024-01-24 56.00 56.00 56.00 56.00 0.0M
2024-01-23 56.50 56.50 56.00 56.00 0.0M
2024-01-22 55.00 57.50 55.00 56.00 0.0M
2024-01-19 53.50 54.50 53.50 53.50 0.0M
2024-01-18 53.50 54.00 53.50 53.50 0.0M
2024-01-17 53.50 54.50 53.50 54.50 0.0M
2024-01-15 55.00 55.00 53.50 54.00 0.0M
2024-01-12 53.50 55.00 53.50 55.00 0.0M
2024-01-11 55.00 55.00 53.50 53.50 0.0M
2024-01-10 54.50 55.50 54.50 55.50 0.0M
2024-01-09 55.00 56.00 55.00 56.00 0.0M
2024-01-08 55.00 55.00 54.50 54.50 0.0M
2024-01-05 56.00 56.00 56.00 56.00 0.0M
2024-01-04 54.50 54.50 54.50 54.50 0.0M
2024-01-03 55.00 55.00 55.00 55.00 0.0M
2024-01-02 56.50 56.50 54.50 54.50 0.0M