慕尼黑再保险集团

MUVGn
🏛️ 德国 →
545.80
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
2022-12-30 304.00 305.00 303.40 303.60 0.0M
2022-12-29 302.90 305.90 302.40 305.50 0.0M
2022-12-28 304.70 306.10 302.70 302.70 0.0M
2022-12-27 304.30 306.10 301.90 305.10 0.0M
2022-12-23 303.30 303.90 300.70 302.80 0.0M
2022-12-22 305.90 307.70 296.00 302.30 0.0M
2022-12-21 303.10 305.90 300.60 305.10 0.0M
2022-12-20 296.90 302.30 296.70 301.70 0.0M
2022-12-19 297.90 300.90 297.50 299.30 0.0M
2022-12-16 299.90 301.40 296.30 297.00 0.0M
2022-12-15 306.80 307.50 297.70 299.30 0.0M
2022-12-14 308.10 308.10 304.40 305.70 0.0M
2022-12-13 307.00 310.10 306.30 307.50 0.0M
2022-12-12 307.30 308.60 305.60 306.50 0.0M
2022-12-09 307.20 308.50 304.80 307.70 0.0M
2022-12-08 304.10 308.60 304.10 307.00 0.0M
2022-12-07 304.50 308.80 303.60 304.00 0.0M
2022-12-06 302.20 307.10 299.40 306.50 0.0M
2022-12-05 300.70 305.00 300.40 303.20 0.0M
2022-12-02 302.80 304.20 299.40 302.00 0.0M
2022-12-01 303.10 304.40 298.00 302.30 0.0M
2022-11-30 301.80 303.70 297.90 302.20 0.0M
2022-11-29 294.90 302.40 294.70 301.40 0.0M
2022-11-28 297.10 298.30 293.60 293.60 0.0M
2022-11-25 295.60 298.80 295.60 298.20 0.0M
2022-11-24 297.50 299.00 295.60 295.90 0.0M
2022-11-23 295.30 297.80 294.00 297.30 0.0M
2022-11-22 293.30 296.60 292.90 295.70 0.0M
2022-11-21 292.00 294.40 291.60 293.80 0.0M
2022-11-18 290.50 294.60 290.00 293.00 0.0M
2022-11-17 290.00 292.50 286.40 290.00 0.0M
2022-11-16 288.00 293.20 287.90 289.30 0.0M
2022-11-15 288.30 290.70 283.00 286.00 0.0M
2022-11-14 285.70 291.10 278.90 288.50 0.0M
2022-11-11 289.00 290.20 283.20 286.30 0.0M
2022-11-10 279.70 289.70 279.70 287.00 0.0M
2022-11-09 277.00 282.40 277.00 279.80 0.0M
2022-11-08 272.00 279.50 269.30 277.60 0.0M
2022-11-07 271.40 275.80 270.00 271.00 0.0M
2022-11-04 272.40 274.50 268.90 272.20 0.0M
2022-11-03 269.30 273.00 268.70 271.90 0.0M
2022-11-02 270.20 271.90 268.50 269.10 0.0M
2022-11-01 268.90 271.00 267.60 270.20 0.0M
2022-10-31 269.40 270.20 267.20 267.30 0.0M
2022-10-28 267.40 270.20 264.60 270.20 0.0M
2022-10-27 265.20 269.60 264.60 268.00 0.0M
2022-10-26 260.50 266.90 260.50 265.70 0.0M
2022-10-25 262.50 265.60 256.70 261.60 0.0M
2022-10-24 258.80 263.90 256.10 262.30 0.0M
2022-10-21 247.60 262.10 243.20 259.50 0.0M
2022-10-20 250.70 251.50 247.80 248.60 0.0M
2022-10-19 248.60 252.30 247.60 251.00 0.0M
2022-10-18 247.80 250.00 246.60 247.40 0.0M
2022-10-17 246.10 251.00 244.70 247.10 0.0M
2022-10-14 246.40 248.50 243.40 244.70 0.0M
2022-10-13 239.30 244.70 236.30 243.50 0.0M
2022-10-12 241.30 241.40 237.20 240.30 0.0M
2022-10-11 245.00 245.50 237.10 240.10 0.0M
2022-10-10 249.70 250.40 245.20 246.60 0.0M
2022-10-07 250.20 253.30 249.00 250.20 0.0M
2022-10-06 260.00 260.00 249.60 251.10 0.0M
2022-10-05 255.20 259.10 254.90 258.10 0.0M
2022-10-04 248.40 257.00 247.80 256.00 0.0M
2022-10-03 244.80 248.70 241.70 247.50 0.0M
2022-09-30 244.90 252.20 244.90 244.90 0.0M
2022-09-29 240.20 246.50 238.40 245.00 0.0M
2022-09-28 238.50 241.70 231.10 241.20 0.0M
2022-09-27 246.00 248.00 239.20 239.90 0.0M
2022-09-26 248.20 250.50 244.30 244.80 0.0M
2022-09-23 255.10 255.40 248.20 250.40 0.0M
2022-09-22 252.60 257.10 250.50 255.20 0.0M
2022-09-21 252.00 256.60 248.70 253.80 0.0M
2022-09-20 258.00 260.20 249.10 251.20 0.0M
2022-09-19 258.90 258.90 252.50 257.30 0.0M
2022-09-16 260.30 261.40 258.00 259.00 0.0M
2022-09-15 257.90 263.00 257.10 261.60 0.0M
2022-09-14 264.30 265.50 259.70 260.90 0.0M
2022-09-13 263.60 268.70 262.00 265.00 0.1M
2022-09-12 257.20 264.90 256.30 264.00 0.0M
2022-09-09 256.80 257.90 254.20 256.80 0.0M
2022-09-08 252.30 258.00 251.00 255.90 0.0M
2022-09-07 247.60 251.80 245.40 251.50 0.0M
2022-09-06 244.20 248.80 244.10 246.00 0.0M
2022-09-05 241.10 246.10 239.70 244.90 0.0M
2022-09-02 241.50 248.50 240.40 242.40 0.0M
2022-09-01 236.70 241.70 235.80 241.70 0.0M
2022-08-31 236.00 239.10 234.00 237.90 0.0M
2022-08-30 234.90 238.10 234.30 234.90 0.0M
2022-08-29 231.30 235.20 230.10 233.70 0.0M
2022-08-26 237.60 239.80 234.20 234.60 0.0M
2022-08-25 233.90 239.90 233.90 237.60 0.0M
2022-08-24 231.40 234.80 230.10 233.40 0.0M
2022-08-23 231.90 233.30 230.50 231.60 0.0M
2022-08-22 233.30 233.90 230.10 231.20 0.0M
2022-08-19 235.10 235.20 230.90 233.80 0.0M
2022-08-18 235.80 237.70 235.10 235.80 0.0M
2022-08-17 240.40 241.40 235.00 236.20 0.0M
2022-08-16 239.10 241.30 238.80 239.60 0.0M
2022-08-15 239.30 239.40 236.80 238.70 0.0M
2022-08-12 235.20 239.20 235.20 239.00 0.0M
2022-08-11 235.60 237.50 234.50 235.90 0.0M
2022-08-10 231.50 238.20 230.60 234.90 0.0M
2022-08-09 226.50 233.00 225.10 231.10 0.0M
2022-08-08 226.70 228.50 225.00 227.70 0.0M
2022-08-05 224.40 226.30 222.00 226.30 0.0M
2022-08-04 225.60 225.60 223.00 224.10 0.0M
2022-08-03 221.10 225.60 220.30 224.60 0.0M
2022-08-02 220.10 221.60 218.50 220.80 0.0M
2022-08-01 221.90 223.50 220.30 221.30 0.0M
2022-07-29 219.00 221.80 218.00 221.50 0.0M
2022-07-28 220.60 221.40 216.50 218.30 0.0M
2022-07-27 220.90 221.80 219.50 221.50 0.0M
2022-07-26 220.50 221.10 218.70 220.50 0.0M
2022-07-25 218.60 222.10 218.20 220.70 0.0M
2022-07-22 218.20 220.30 218.10 218.90 0.0M
2022-07-21 221.50 222.20 215.80 219.10 0.0M
2022-07-20 223.60 225.20 220.00 221.00 0.0M
2022-07-19 220.10 224.90 219.00 223.90 0.0M
2022-07-18 220.20 222.90 219.40 220.10 0.0M
2022-07-15 217.10 220.50 214.20 219.20 0.0M
2022-07-14 221.10 222.30 212.80 215.80 0.0M
2022-07-13 220.80 222.60 218.80 222.10 0.0M
2022-07-12 220.00 223.30 218.20 221.50 0.0M
2022-07-11 222.10 224.50 220.40 221.10 0.0M
2022-07-08 223.60 225.80 222.30 224.30 0.0M
2022-07-07 221.70 225.70 220.90 224.20 0.0M
2022-07-06 219.50 222.60 216.50 221.20 0.0M
2022-07-05 232.20 232.90 215.80 219.50 0.0M
2022-07-04 228.00 232.10 227.90 231.40 0.0M
2022-07-01 222.50 229.90 221.90 229.00 0.0M
2022-06-30 222.00 224.90 218.20 224.50 0.0M
2022-06-29 224.60 227.10 222.20 223.90 0.0M
2022-06-28 221.20 227.70 220.90 224.80 0.0M
2022-06-27 223.10 224.90 220.10 220.90 0.0M
2022-06-24 218.50 223.30 216.70 222.50 0.0M
2022-06-23 219.10 219.90 215.70 217.50 0.0M
2022-06-22 217.90 220.10 217.20 219.10 0.0M
2022-06-21 223.80 224.90 219.60 221.00 0.0M
2022-06-20 219.30 223.10 217.80 222.90 0.0M
2022-06-17 222.50 223.40 217.90 219.60 0.0M
2022-06-16 226.00 226.00 218.90 220.50 0.0M
2022-06-15 221.00 228.00 219.40 227.00 0.0M
2022-06-14 220.50 221.60 218.00 219.50 0.0M
2022-06-13 217.50 221.50 214.00 219.50 0.0M
2022-06-10 223.60 224.30 218.70 220.50 0.0M
2022-06-09 222.40 226.10 222.10 224.50 0.0M
2022-06-08 229.90 229.90 222.20 223.50 0.0M
2022-06-07 227.70 230.60 227.60 229.90 0.0M
2022-06-06 227.50 229.50 226.50 229.40 0.0M
2022-06-03 224.70 226.10 223.40 225.60 0.0M
2022-06-02 222.50 224.40 221.70 224.40 0.0M
2022-06-01 229.10 230.20 221.80 223.20 0.0M
2022-05-31 229.10 229.60 226.80 228.50 0.0M
2022-05-30 229.60 230.50 225.90 229.70 0.0M
2022-05-27 225.40 228.80 223.10 228.10 0.0M
2022-05-26 223.10 225.70 222.40 225.50 0.0M
2022-05-25 223.90 224.80 220.80 223.70 0.0M
2022-05-24 221.00 223.50 219.50 223.30 0.0M
2022-05-23 224.50 224.90 220.80 223.40 0.0M
2022-05-20 226.00 226.00 220.10 222.00 0.0M
2022-05-19 223.90 225.00 220.80 224.50 0.0M
2022-05-18 230.20 230.20 224.50 224.50 0.0M
2022-05-17 228.00 230.60 227.60 230.60 0.0M
2022-05-16 228.00 228.90 225.00 227.10 0.0M
2022-05-13 228.00 229.40 226.60 228.40 0.0M
2022-05-12 221.90 228.00 221.20 226.70 0.0M
2022-05-11 218.30 228.50 217.50 225.00 0.0M
2022-05-10 215.00 219.20 211.10 217.30 0.1M
2022-05-09 216.00 219.30 213.50 216.00 0.0M
2022-05-06 218.10 221.10 216.20 218.00 0.0M
2022-05-05 228.50 229.50 218.00 220.00 0.1M
2022-05-04 225.30 227.80 223.40 227.80 0.0M
2022-05-03 225.40 226.50 223.60 225.50 0.0M
2022-05-02 227.00 227.20 222.50 224.00 0.0M
2022-04-29 232.10 234.90 225.10 226.00 0.1M
2022-04-28 237.40 244.80 237.10 242.30 0.0M
2022-04-27 234.30 237.10 231.40 236.00 0.0M
2022-04-26 232.10 237.50 230.80 233.00 0.0M
2022-04-25 235.00 235.50 228.10 231.20 0.1M
2022-04-22 241.30 241.90 235.20 236.10 0.1M
2022-04-21 243.60 245.20 241.40 242.30 0.0M
2022-04-20 240.10 243.30 238.80 242.00 0.0M
2022-04-19 241.20 241.50 237.00 241.00 0.0M
2022-04-14 240.80 242.60 237.90 241.30 0.0M
2022-04-13 242.10 242.30 237.60 240.00 0.0M
2022-04-12 241.50 243.40 237.40 240.50 0.0M
2022-04-11 240.00 244.70 239.20 243.00 0.0M
2022-04-08 237.10 241.00 236.90 240.30 0.0M
2022-04-07 236.90 239.60 234.80 237.80 0.0M
2022-04-06 238.90 241.00 234.70 237.30 0.0M
2022-04-05 239.70 242.70 237.70 239.50 0.0M
2022-04-04 243.70 244.30 238.40 241.00 0.0M
2022-04-01 242.40 243.90 241.50 242.70 0.0M
2022-03-31 245.25 246.15 240.00 241.65 0.0M
2022-03-30 246.60 246.85 243.05 244.50 0.0M
2022-03-29 243.35 249.15 242.00 247.25 0.0M
2022-03-28 239.75 245.50 239.20 242.00 0.0M
2022-03-25 238.40 239.85 234.15 239.30 0.0M
2022-03-24 238.00 239.95 236.50 238.35 0.0M
2022-03-23 242.00 242.75 236.30 237.30 0.0M
2022-03-22 235.50 243.10 235.30 241.30 0.0M
2022-03-21 234.20 238.80 233.20 235.50 0.0M
2022-03-18 236.75 237.45 232.75 235.50 0.0M
2022-03-17 243.25 243.95 235.30 237.00 0.0M
2022-03-16 244.60 246.90 239.30 244.20 0.0M
2022-03-15 240.35 241.95 236.00 241.00 0.0M
2022-03-14 242.00 245.85 239.40 241.20 0.0M
2022-03-11 234.45 245.15 234.45 236.30 0.0M
2022-03-10 240.90 243.00 233.35 235.50 0.0M
2022-03-09 226.10 245.00 225.05 241.00 0.1M
2022-03-08 205.90 229.05 205.05 226.00 0.1M
2022-03-07 215.05 218.60 205.85 208.15 0.1M
2022-03-04 228.75 229.50 218.00 219.90 0.1M
2022-03-03 238.00 239.55 230.50 231.70 0.0M
2022-03-02 235.15 239.00 228.70 237.50 0.0M
2022-03-01 247.00 248.35 233.45 235.05 0.1M
2022-02-28 249.00 249.00 243.00 244.70 0.1M
2022-02-25 248.50 253.85 242.85 253.35 0.1M
2022-02-24 241.10 248.15 238.05 247.65 0.1M
2022-02-23 258.00 260.50 249.95 251.00 0.1M
2022-02-22 249.50 258.90 248.00 257.50 0.1M
2022-02-21 261.50 266.15 246.40 249.50 0.1M
2022-02-18 263.95 266.50 259.95 261.90 0.0M
2022-02-17 267.00 267.50 261.90 262.50 0.0M
2022-02-16 267.00 269.20 266.00 268.05 0.0M
2022-02-15 261.70 267.30 260.50 266.95 0.0M
2022-02-14 263.00 265.80 258.30 261.70 0.1M
2022-02-11 268.80 271.95 266.15 267.10 0.0M
2022-02-10 273.45 275.50 270.00 270.00 0.0M
2022-02-09 275.20 276.80 272.05 273.45 0.0M
2022-02-08 270.85 275.15 269.90 274.90 0.0M
2022-02-07 269.25 271.40 267.75 270.80 0.0M
2022-02-04 274.60 276.00 265.75 269.05 0.0M
2022-02-03 277.05 279.55 272.55 272.65 0.0M
2022-02-02 280.85 281.85 277.30 278.75 0.0M
2022-02-01 279.95 282.20 279.30 280.50 0.0M
2022-01-31 280.45 281.95 277.55 279.90 0.0M
2022-01-28 279.35 279.90 274.90 279.90 0.0M
2022-01-27 267.50 281.00 266.75 279.10 0.0M
2022-01-26 267.20 274.00 266.60 271.80 0.0M
2022-01-25 263.05 267.15 260.90 265.70 0.0M
2022-01-24 264.00 267.85 258.05 264.00 0.1M
2022-01-21 268.40 268.40 263.75 265.30 0.0M
2022-01-20 273.30 274.30 269.15 269.20 0.0M
2022-01-19 271.70 273.60 270.50 271.90 0.0M
2022-01-18 273.05 274.20 270.00 273.00 0.0M
2022-01-17 273.80 274.70 271.45 273.75 0.0M
2022-01-14 277.30 277.95 271.85 274.25 0.0M
2022-01-13 274.40 278.95 273.15 276.35 0.0M
2022-01-12 273.75 274.95 269.65 273.95 0.0M
2022-01-11 273.40 273.90 271.60 273.40 0.0M
2022-01-10 271.70 273.20 269.40 272.80 0.0M
2022-01-07 270.05 271.00 267.50 271.00 0.0M
2022-01-06 267.90 270.95 267.75 270.65 0.0M
2022-01-05 267.20 271.95 266.60 268.20 0.0M
2022-01-04 264.85 268.45 264.25 267.95 0.1M
2022-01-03 261.15 264.85 260.45 264.15 0.0M