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
2023-12-29 377.80 378.00 375.80 376.00 0.0M
2023-12-28 378.90 380.30 376.50 376.50 0.0M
2023-12-27 382.60 383.20 377.80 378.40 0.0M
2023-12-22 378.70 382.60 378.20 382.40 0.0M
2023-12-21 379.80 383.40 378.70 379.40 0.0M
2023-12-20 381.00 382.10 378.50 379.40 0.0M
2023-12-19 379.60 381.30 373.80 380.50 0.0M
2023-12-18 378.90 379.60 376.50 379.20 0.0M
2023-12-15 377.90 388.90 374.30 376.20 0.0M
2023-12-14 401.60 402.40 376.00 379.00 0.1M
2023-12-13 395.90 401.00 395.00 400.50 0.0M
2023-12-12 392.60 396.60 390.40 396.40 0.0M
2023-12-11 390.60 393.40 389.50 392.80 0.0M
2023-12-08 391.80 392.30 387.80 391.50 0.0M
2023-12-07 392.10 395.20 391.50 391.80 0.0M
2023-12-06 393.10 395.10 391.30 391.50 0.0M
2023-12-05 390.80 393.60 389.30 392.90 0.0M
2023-12-04 392.40 392.40 387.60 391.90 0.0M
2023-12-01 390.20 393.70 390.20 391.90 0.0M
2023-11-30 388.80 392.00 387.80 392.00 0.0M
2023-11-29 390.00 390.60 384.10 388.80 0.0M
2023-11-28 389.90 392.20 389.00 389.70 0.0M
2023-11-27 389.90 390.90 387.00 389.90 0.0M
2023-11-24 387.40 391.00 387.40 389.30 0.0M
2023-11-23 387.40 389.30 385.90 388.50 0.0M
2023-11-22 386.90 390.20 385.80 387.50 0.0M
2023-11-21 380.40 387.40 379.80 386.20 0.0M
2023-11-20 377.10 381.50 377.10 380.00 0.0M
2023-11-17 373.40 378.50 372.80 377.20 0.0M
2023-11-16 371.60 373.50 369.90 372.80 0.0M
2023-11-15 373.30 373.50 366.10 371.30 0.0M
2023-11-14 372.70 377.00 368.00 371.90 0.0M
2023-11-13 372.60 374.30 371.20 372.90 0.0M
2023-11-10 369.30 374.40 369.30 372.60 0.0M
2023-11-09 375.00 375.60 368.50 370.30 0.0M
2023-11-08 371.10 378.10 365.00 374.80 0.0M
2023-11-07 373.30 374.40 369.00 371.60 0.0M
2023-11-06 374.60 375.70 369.00 373.60 0.0M
2023-11-03 384.10 384.40 368.60 374.00 0.0M
2023-11-02 386.50 388.20 381.00 384.00 0.0M
2023-11-01 379.30 386.70 379.00 386.70 0.0M
2023-10-31 379.90 380.70 376.80 378.80 0.0M
2023-10-30 375.70 381.80 375.40 380.90 0.0M
2023-10-27 377.70 381.30 374.00 374.10 0.0M
2023-10-26 379.50 381.20 376.20 376.60 0.0M
2023-10-25 374.50 382.00 374.40 380.40 0.0M
2023-10-24 372.30 376.00 370.30 375.20 0.0M
2023-10-23 369.20 373.70 366.60 372.20 0.0M
2023-10-20 374.00 375.80 369.40 370.00 0.0M
2023-10-19 375.90 378.00 372.00 375.20 0.0M
2023-10-18 377.60 381.50 375.70 376.50 0.0M
2023-10-17 376.40 378.10 375.00 377.70 0.0M
2023-10-16 376.80 380.00 375.60 376.30 0.0M
2023-10-13 379.70 383.50 376.30 376.80 0.0M
2023-10-12 379.10 383.80 379.10 379.70 0.0M
2023-10-11 376.30 379.90 375.20 379.00 0.0M
2023-10-10 375.30 377.50 374.40 376.30 0.0M
2023-10-09 373.30 375.90 371.20 373.80 0.0M
2023-10-06 370.00 376.40 370.00 375.40 0.0M
2023-10-05 368.90 371.10 366.10 371.10 0.0M
2023-10-04 366.20 371.70 365.10 369.20 0.0M
2023-10-03 366.20 371.20 366.20 367.20 0.0M
2023-10-02 367.50 369.80 365.60 368.00 0.0M
2023-09-29 374.50 375.40 362.20 367.90 0.0M
2023-09-28 372.50 375.40 371.40 374.30 0.0M
2023-09-27 376.40 376.60 369.20 372.60 0.0M
2023-09-26 373.10 377.40 372.20 376.00 0.0M
2023-09-25 375.40 377.30 372.50 374.10 0.0M
2023-09-22 378.20 378.20 375.00 375.60 0.0M
2023-09-21 375.20 380.10 374.30 377.10 0.0M
2023-09-20 378.40 378.90 373.90 376.20 0.0M
2023-09-19 376.30 379.10 375.20 377.70 0.0M
2023-09-18 374.10 378.80 373.20 376.40 0.0M
2023-09-15 377.20 381.10 374.00 375.00 0.0M
2023-09-14 372.10 377.90 371.70 377.50 0.0M
2023-09-13 371.80 374.00 370.30 370.40 0.0M
2023-09-12 369.50 374.20 369.00 373.80 0.0M
2023-09-11 362.20 370.90 362.20 369.70 0.0M
2023-09-08 361.50 363.40 359.30 362.90 0.0M
2023-09-07 357.40 362.70 356.60 361.10 0.0M
2023-09-06 356.60 358.40 352.30 358.00 0.0M
2023-09-05 355.00 360.10 351.80 357.20 0.0M
2023-09-04 358.00 359.90 353.90 355.20 0.0M
2023-09-01 358.60 360.80 356.10 357.60 0.0M
2023-08-31 357.80 360.90 357.80 358.80 0.0M
2023-08-30 358.90 362.10 356.90 358.20 0.0M
2023-08-29 357.20 359.60 356.50 358.90 0.0M
2023-08-28 357.10 358.30 355.60 356.70 0.0M
2023-08-25 355.70 358.40 354.10 356.40 0.0M
2023-08-24 355.20 358.10 354.30 355.90 0.0M
2023-08-23 354.20 357.50 353.00 354.10 0.0M
2023-08-22 357.80 359.50 352.90 353.20 0.0M
2023-08-21 354.20 358.70 354.00 357.80 0.0M
2023-08-18 356.40 357.30 352.10 354.30 0.0M
2023-08-17 351.00 359.60 351.00 356.30 0.0M
2023-08-16 347.90 353.50 347.10 352.50 0.0M
2023-08-15 350.70 350.90 346.50 348.20 0.0M
2023-08-14 346.60 350.70 345.60 350.50 0.0M
2023-08-11 352.20 353.90 346.00 346.30 0.0M
2023-08-10 343.20 355.90 342.40 352.50 0.0M
2023-08-09 343.80 346.50 340.80 344.80 0.0M
2023-08-08 341.50 344.50 339.50 343.00 0.0M
2023-08-07 341.80 343.50 339.30 343.20 0.0M
2023-08-04 338.30 342.00 337.90 339.90 0.0M
2023-08-03 338.30 340.00 336.20 337.30 0.0M
2023-08-02 341.00 341.70 335.40 338.10 0.0M
2023-08-01 343.10 344.90 341.50 343.00 0.0M
2023-07-31 348.30 349.20 342.30 343.40 0.0M
2023-07-28 348.00 350.20 347.10 348.50 0.0M
2023-07-27 343.50 348.60 343.00 347.10 0.0M
2023-07-26 341.30 343.50 337.50 343.10 0.0M
2023-07-25 339.80 342.10 339.10 340.80 0.0M
2023-07-24 340.20 341.00 338.10 339.80 0.0M
2023-07-21 337.20 342.20 337.20 341.30 0.0M
2023-07-20 333.20 340.00 332.60 337.10 0.0M
2023-07-19 336.50 338.60 328.50 333.90 0.0M
2023-07-18 336.20 337.10 334.00 336.60 0.0M
2023-07-17 331.20 336.70 330.70 335.90 0.0M
2023-07-14 334.90 335.30 331.20 331.30 0.0M
2023-07-13 332.00 335.70 331.20 335.30 0.0M
2023-07-12 329.70 333.10 329.30 331.60 0.0M
2023-07-11 328.00 330.10 327.00 329.60 0.0M
2023-07-10 328.30 329.80 325.60 327.10 0.0M
2023-07-07 328.00 329.80 324.60 329.10 0.0M
2023-07-06 333.40 334.10 326.20 328.10 0.0M
2023-07-05 338.30 339.00 334.10 334.50 0.0M
2023-07-04 341.60 342.80 337.80 338.20 0.0M
2023-07-03 343.80 346.00 341.40 341.90 0.0M
2023-06-30 339.00 345.90 339.00 343.30 0.0M
2023-06-29 337.60 339.20 336.80 338.50 0.0M
2023-06-28 337.20 339.50 336.30 337.70 0.0M
2023-06-27 331.40 337.70 331.40 337.30 0.0M
2023-06-26 330.10 332.10 327.90 331.40 0.0M
2023-06-23 328.10 331.70 326.40 330.70 0.0M
2023-06-22 327.50 332.40 326.90 330.30 0.0M
2023-06-21 330.20 332.50 328.60 328.60 0.0M
2023-06-20 328.20 331.70 327.60 331.20 0.0M
2023-06-19 328.30 332.00 327.80 329.20 0.0M
2023-06-16 327.80 329.90 327.30 328.40 0.0M
2023-06-15 326.30 328.30 323.10 327.80 0.0M
2023-06-14 325.20 328.30 325.20 327.00 0.0M
2023-06-13 326.50 327.50 321.60 325.90 0.0M
2023-06-12 324.60 327.90 323.90 326.10 0.0M
2023-06-09 328.80 329.30 321.30 323.90 0.0M
2023-06-08 329.00 332.10 327.50 329.90 0.0M
2023-06-07 336.80 338.40 328.20 330.40 0.0M
2023-06-06 338.50 339.10 335.40 336.50 0.0M
2023-06-05 341.60 346.90 337.20 339.20 0.0M
2023-06-02 339.50 342.30 337.30 341.60 0.0M
2023-06-01 335.10 340.00 333.00 339.40 0.0M
2023-05-31 332.50 341.00 331.90 334.90 0.0M
2023-05-30 334.30 337.60 332.80 333.60 0.0M
2023-05-29 333.90 336.10 332.70 334.00 0.0M
2023-05-26 333.00 334.80 328.10 333.70 0.0M
2023-05-25 329.30 333.40 328.40 333.40 0.0M
2023-05-24 334.00 335.90 329.00 329.90 0.0M
2023-05-23 334.40 339.70 333.00 334.90 0.0M
2023-05-22 338.60 340.00 332.40 335.00 0.0M
2023-05-19 331.90 340.90 331.00 338.70 0.0M
2023-05-18 328.10 334.70 327.80 330.50 0.0M
2023-05-17 322.00 329.00 318.80 327.80 0.0M
2023-05-16 325.10 325.40 321.30 321.80 0.0M
2023-05-15 327.00 329.30 325.00 325.00 0.0M
2023-05-12 324.80 328.80 324.60 326.50 0.0M
2023-05-11 327.70 329.10 320.40 324.30 0.0M
2023-05-10 334.50 336.50 325.30 327.00 0.0M
2023-05-09 329.30 335.60 329.30 335.50 0.0M
2023-05-08 326.50 330.90 326.40 329.90 0.0M
2023-05-05 337.40 339.80 333.70 338.50 0.0M
2023-05-04 339.90 340.80 334.00 336.40 0.0M
2023-05-03 336.00 341.40 335.80 339.00 0.0M
2023-05-02 339.90 342.70 334.60 336.70 0.0M
2023-04-28 337.40 340.30 335.50 339.40 0.0M
2023-04-27 335.00 337.60 334.00 337.30 0.0M
2023-04-26 337.00 337.60 332.80 334.90 0.0M
2023-04-25 337.90 338.20 332.20 336.60 0.0M
2023-04-24 333.20 339.50 333.00 338.00 0.0M
2023-04-21 335.10 338.40 332.80 335.50 0.0M
2023-04-20 332.10 336.00 330.80 336.00 0.0M
2023-04-19 329.10 334.10 328.20 331.70 0.0M
2023-04-18 326.00 329.90 325.50 329.60 0.0M
2023-04-17 334.00 334.80 323.90 325.60 0.0M
2023-04-14 334.30 334.90 329.30 333.70 0.0M
2023-04-13 332.20 335.00 331.70 334.40 0.0M
2023-04-12 327.00 332.30 327.00 331.90 0.0M
2023-04-11 329.50 330.70 326.50 327.80 0.0M
2023-04-06 324.10 330.10 324.10 329.90 0.0M
2023-04-05 322.10 325.00 321.20 324.10 0.0M
2023-04-04 319.40 325.10 319.40 321.00 0.0M
2023-04-03 322.20 323.70 317.70 320.00 0.0M
2023-03-31 322.80 324.30 320.70 322.50 0.0M
2023-03-30 323.00 325.50 321.50 321.90 0.0M
2023-03-29 319.80 322.80 319.10 322.00 0.0M
2023-03-28 317.90 320.90 315.50 318.20 0.0M
2023-03-27 317.10 318.50 314.30 317.50 0.0M
2023-03-24 314.50 316.00 307.60 316.00 0.0M
2023-03-23 316.90 318.00 313.20 315.10 0.0M
2023-03-22 319.20 320.80 315.50 315.60 0.0M
2023-03-21 313.70 320.30 312.70 318.80 0.0M
2023-03-20 296.00 312.70 292.50 312.60 0.0M
2023-03-17 310.70 313.00 300.20 300.80 0.0M
2023-03-16 307.40 310.90 302.80 310.70 0.0M
2023-03-15 315.70 316.30 300.00 306.00 0.1M
2023-03-14 313.10 317.20 308.70 315.50 0.0M
2023-03-13 327.30 327.60 312.80 313.30 0.1M
2023-03-10 326.40 328.50 324.10 326.10 0.0M
2023-03-09 328.40 331.50 326.80 327.20 0.0M
2023-03-08 329.70 330.40 327.90 329.70 0.0M
2023-03-07 330.80 332.10 327.60 329.90 0.0M
2023-03-06 327.30 331.60 327.00 330.00 0.0M
2023-03-03 328.60 329.00 326.50 328.50 0.0M
2023-03-02 326.90 329.30 324.50 328.70 0.0M
2023-03-01 326.00 330.00 324.00 328.60 0.0M
2023-02-28 321.90 327.90 320.50 325.00 0.0M
2023-02-27 320.30 325.20 319.80 321.50 0.0M
2023-02-24 318.80 323.20 318.50 319.00 0.0M
2023-02-23 325.00 325.80 304.30 318.60 0.1M
2023-02-22 325.30 326.20 321.40 324.30 0.0M
2023-02-21 329.70 331.30 325.60 325.70 0.0M
2023-02-20 329.90 332.70 329.60 329.90 0.0M
2023-02-17 327.50 329.90 325.60 329.50 0.0M
2023-02-16 327.10 329.70 325.40 327.80 0.0M
2023-02-15 325.00 327.30 324.10 326.50 0.0M
2023-02-14 326.50 328.10 324.90 325.70 0.0M
2023-02-13 322.90 328.00 322.20 327.20 0.0M
2023-02-10 326.30 327.10 322.70 323.80 0.0M
2023-02-09 328.60 331.60 326.50 327.30 0.0M
2023-02-08 328.70 330.30 326.90 328.00 0.0M
2023-02-07 324.30 328.80 324.00 328.70 0.0M
2023-02-06 320.10 325.10 319.10 324.60 0.0M
2023-02-03 324.70 324.70 319.40 322.00 0.0M
2023-02-02 327.80 328.60 324.60 324.90 0.0M
2023-02-01 330.90 331.50 321.40 327.90 0.0M
2023-01-31 331.30 332.50 329.10 332.10 0.0M
2023-01-30 330.90 332.70 329.20 331.60 0.0M
2023-01-27 332.40 335.90 330.90 331.40 0.0M
2023-01-26 334.60 334.90 331.10 332.40 0.0M
2023-01-25 330.80 334.50 330.20 333.50 0.0M
2023-01-24 326.00 331.80 325.90 331.50 0.0M
2023-01-23 332.20 332.60 325.30 326.60 0.0M
2023-01-20 327.70 331.90 327.30 331.90 0.0M
2023-01-19 326.60 328.80 324.30 326.60 0.0M
2023-01-18 324.50 329.30 323.60 326.60 0.0M
2023-01-17 322.10 326.10 322.00 323.50 0.0M
2023-01-16 321.00 324.60 320.70 322.20 0.0M
2023-01-13 323.10 325.50 321.40 323.70 0.0M
2023-01-12 320.00 324.40 319.90 322.70 0.0M
2023-01-11 322.30 322.30 316.70 319.70 0.0M
2023-01-10 323.70 323.70 320.60 321.70 0.0M
2023-01-09 324.50 327.60 323.30 324.00 0.0M
2023-01-06 320.40 324.80 319.70 323.90 0.0M
2023-01-05 321.50 321.50 317.10 319.10 0.0M
2023-01-04 308.10 322.10 307.40 321.20 0.0M
2023-01-03 302.80 309.10 302.60 307.30 0.0M
2023-01-02 303.50 304.90 301.00 303.10 0.0M