MSCI Inc

MSCI
🏛️ 德国 →
483.70
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
2025-09-29 481.50 484.00 481.50 483.70 0.0M
2025-09-26 482.50 487.80 481.80 486.30 0.0M
2025-09-25 481.60 482.90 479.30 479.70 0.0M
2025-09-24 481.60 482.40 476.90 480.70 0.0M
2025-09-23 480.40 482.20 479.00 482.20 0.0M
2025-09-22 475.80 478.60 472.10 478.10 0.0M
2025-09-19 472.30 475.80 470.70 475.80 0.0M
2025-09-18 490.80 493.20 474.00 475.40 0.0M
2025-09-17 477.10 489.30 476.60 489.30 0.0M
2025-09-16 488.80 489.90 478.40 478.40 0.0M
2025-09-15 497.10 497.10 492.60 492.60 0.0M
2025-09-12 498.00 498.00 494.50 496.00 0.0M
2025-09-11 480.70 494.00 478.20 494.00 0.0M
2025-09-10 485.80 488.00 479.30 479.30 0.0M
2025-09-09 487.40 489.30 484.40 486.60 0.0M
2025-09-08 473.80 485.00 471.30 485.00 0.0M
2025-09-05 477.40 478.40 473.20 473.50 0.0M
2025-09-04 472.70 478.00 472.20 476.80 0.0M
2025-09-03 475.00 476.30 471.10 471.70 0.0M
2025-09-02 484.40 484.50 470.10 475.30 0.0M
2025-09-01 481.90 486.90 481.60 486.90 0.0M
2025-08-29 485.60 485.60 483.90 485.30 0.0M
2025-08-28 488.70 492.90 488.70 490.00 0.0M
2025-08-27 490.90 491.90 490.90 491.90 0.0M
2025-08-26 492.00 492.00 492.00 492.00 0.0M
2025-08-25 489.00 489.00 489.00 489.00 0.0M
2025-08-22 488.00 489.70 488.00 489.70 0.0M
2025-08-21 492.00 492.00 485.20 490.50 0.0M
2025-08-20 486.90 486.90 486.20 486.20 0.0M
2025-08-19 474.80 474.80 474.10 474.80 0.0M
2025-08-18 475.10 480.90 475.10 480.90 0.0M
2025-08-15 483.60 483.60 481.60 481.60 0.0M
2025-08-14 483.40 486.60 480.10 480.10 0.0M
2025-08-13 469.60 469.90 469.40 469.40 0.0M
2025-08-12 472.50 475.00 472.50 475.00 0.0M
2025-08-11 468.60 474.10 468.60 473.70 0.0M
2025-08-08 468.00 469.70 468.00 469.70 0.0M
2025-08-07 469.20 475.00 469.20 472.90 0.0M
2025-08-06 481.80 482.60 469.00 470.00 0.0M
2025-08-05 494.40 494.40 494.40 494.40 0.0M
2025-08-04 481.60 488.70 481.60 488.70 0.0M
2025-08-01 488.90 488.90 483.00 483.00 0.0M
2025-07-31 494.00 498.80 494.00 498.80 0.0M
2025-07-30 482.10 487.00 481.60 487.00 0.0M
2025-07-29 477.50 483.40 477.40 481.80 0.0M
2025-07-28 468.20 474.70 467.20 474.70 0.0M
2025-07-25 463.20 468.60 463.20 468.60 0.0M
2025-07-24 451.60 463.70 451.10 463.00 0.0M
2025-07-23 451.70 465.00 451.70 452.00 0.0M
2025-07-22 493.20 493.20 456.00 456.00 0.0M
2025-07-21 495.90 496.70 495.70 496.70 0.0M
2025-07-18 499.70 499.70 496.50 496.50 0.0M
2025-07-17 491.90 497.80 491.90 497.80 0.0M
2025-07-16 482.70 487.00 480.00 480.00 0.0M
2025-07-15 488.60 489.80 487.70 489.80 0.0M
2025-07-14 480.10 489.70 480.10 489.70 0.0M
2025-07-11 494.90 496.70 490.60 490.60 0.0M
2025-07-10 495.60 497.90 495.60 497.90 0.0M
2025-07-09 494.60 500.20 494.60 497.20 0.0M
2025-07-08 500.20 506.00 499.80 499.80 0.0M
2025-07-07 496.20 497.50 496.20 497.50 0.0M
2025-07-04 495.90 495.90 495.90 495.90 0.0M
2025-07-03 493.20 495.40 492.70 493.00 0.0M
2025-07-02 492.90 499.50 492.90 495.00 0.0M
2025-07-01 487.50 487.90 486.50 486.50 0.0M
2025-06-30 492.20 494.90 492.20 494.90 0.0M
2025-06-27 483.20 489.90 483.20 489.50 0.0M
2025-06-26 487.50 489.00 485.10 489.00 0.0M
2025-06-25 496.70 497.70 492.60 492.60 0.0M
2025-06-24 479.70 495.00 479.70 495.00 0.0M
2025-06-23 472.30 476.90 472.30 475.60 0.0M
2025-06-20 470.10 473.30 470.10 473.30 0.0M
2025-06-19 472.50 472.50 472.50 472.50 0.0M
2025-06-18 476.40 476.40 476.40 476.40 0.0M
2025-06-17 471.00 471.00 471.00 471.00 0.0M
2025-06-16 469.60 473.20 469.60 473.20 0.0M
2025-06-13 475.30 477.50 473.10 475.00 0.0M
2025-06-12 478.70 478.70 477.90 477.90 0.0M
2025-06-11 486.30 487.10 486.30 487.10 0.0M
2025-06-10 488.10 489.90 488.10 488.10 0.0M
2025-06-09 498.10 498.20 490.60 490.60 0.0M
2025-06-06 492.90 496.50 492.90 496.50 0.0M
2025-06-05 495.60 498.80 495.60 498.20 0.0M
2025-06-04 497.50 497.50 495.60 497.10 0.0M
2025-06-03 491.60 492.60 491.60 492.60 0.0M
2025-06-02 492.00 492.40 479.80 479.80 0.0M
2025-05-30 497.70 498.60 497.10 498.60 0.0M
2025-05-29 505.40 506.20 496.20 496.20 0.0M
2025-05-28 500.60 500.60 496.60 498.30 0.0M
2025-05-27 494.50 499.30 494.50 499.30 0.0M
2025-05-26 492.50 496.30 492.50 495.40 0.0M
2025-05-23 496.00 497.50 492.10 492.10 0.0M
2025-05-22 493.10 501.40 493.10 501.40 0.0M
2025-05-21 500.60 506.40 497.80 500.20 0.0M
2025-05-20 506.00 511.20 506.00 507.80 0.0M
2025-05-19 506.40 510.00 504.40 510.00 0.0M
2025-05-16 510.20 518.20 510.20 513.00 0.0M
2025-05-15 503.40 504.80 501.80 504.40 0.0M
2025-05-14 503.40 504.20 499.90 503.20 0.0M
2025-05-13 510.20 513.80 510.20 510.40 0.0M
2025-05-12 501.20 518.00 501.20 516.00 0.0M
2025-05-09 496.30 497.20 496.30 497.20 0.0M
2025-05-08 490.40 501.80 490.40 499.90 0.0M
2025-05-07 480.30 485.80 480.30 484.30 0.0M
2025-05-06 483.60 484.20 482.00 484.20 0.0M
2025-05-05 486.70 489.50 485.80 485.80 0.0M
2025-05-02 481.70 481.70 480.30 480.30 0.0M
2025-04-30 474.70 475.90 470.20 470.20 0.0M
2025-04-29 469.30 475.10 467.40 475.10 0.0M
2025-04-28 468.00 472.30 468.00 472.30 0.0M
2025-04-25 469.50 469.60 466.30 469.60 0.0M
2025-04-24 467.50 470.00 467.30 469.90 0.0M
2025-04-23 477.80 487.40 472.80 475.50 0.0M
2025-04-22 464.70 468.60 464.70 468.20 0.0M
2025-04-17 479.90 485.30 479.80 485.30 0.0M
2025-04-16 482.90 489.00 482.90 489.00 0.0M
2025-04-15 483.40 496.60 483.40 496.60 0.0M
2025-04-14 478.00 485.70 478.00 485.70 0.0M
2025-04-11 472.40 472.40 467.70 468.10 0.0M
2025-04-10 501.00 501.00 459.80 459.80 0.0M
2025-04-09 454.00 488.20 448.00 488.20 0.0M
2025-04-08 465.80 473.40 463.10 463.10 0.0M
2025-04-07 441.80 472.00 419.10 464.70 0.0M
2025-04-04 490.00 490.00 466.40 472.80 0.0M
2025-04-03 510.40 510.40 495.10 495.10 0.0M
2025-04-02 523.60 525.80 523.60 525.00 0.0M
2025-04-01 521.00 523.20 521.00 521.00 0.0M
2025-03-31 512.40 512.40 500.40 509.80 0.0M
2025-03-28 522.20 525.80 522.20 525.80 0.0M
2025-03-27 528.00 528.00 526.00 526.20 0.0M
2025-03-26 530.80 530.80 528.20 528.20 0.0M
2025-03-25 522.80 526.80 522.40 524.40 0.0M
2025-03-24 521.20 526.60 521.20 525.20 0.0M
2025-03-21 521.20 521.20 516.60 516.60 0.0M
2025-03-20 523.60 528.60 521.40 521.40 0.0M
2025-03-19 519.20 523.60 519.20 522.00 0.0M
2025-03-18 516.00 523.00 515.60 518.00 0.0M
2025-03-17 506.80 520.00 505.60 520.00 0.0M
2025-03-14 501.40 501.40 500.00 501.00 0.0M
2025-03-13 496.90 503.20 496.90 498.70 0.0M
2025-03-12 494.50 500.20 494.50 497.40 0.0M
2025-03-11 500.80 500.80 489.50 492.20 0.0M
2025-03-10 514.00 514.20 504.20 504.80 0.0M
2025-03-07 521.60 525.40 510.80 510.80 0.0M
2025-03-06 531.40 531.40 524.40 526.60 0.0M
2025-03-05 536.40 536.40 527.20 527.20 0.0M
2025-03-04 559.80 560.60 538.00 538.00 0.0M
2025-03-03 569.60 569.60 562.80 567.20 0.0M
2025-02-28 558.60 562.20 558.60 558.60 0.0M
2025-02-27 554.20 559.20 554.20 559.20 0.0M
2025-02-26 557.60 562.00 557.20 558.20 0.0M
2025-02-25 546.80 548.80 546.80 548.60 0.0M
2025-02-24 550.00 556.40 547.00 549.60 0.0M
2025-02-21 546.20 551.00 546.20 547.60 0.0M
2025-02-20 548.20 548.80 546.00 546.00 0.0M
2025-02-19 546.80 549.80 546.80 549.00 0.0M
2025-02-18 543.00 547.00 540.40 547.00 0.0M
2025-02-17 545.60 548.60 545.60 548.60 0.0M
2025-02-14 544.80 544.80 538.20 541.00 0.0M
2025-02-13 548.40 552.60 548.00 548.00 0.0M
2025-02-12 555.40 557.20 553.80 553.80 0.0M
2025-02-11 564.80 564.80 553.60 555.60 0.0M
2025-02-10 561.00 562.20 560.00 562.20 0.0M
2025-02-07 564.20 566.60 564.00 564.00 0.0M
2025-02-06 560.80 566.20 560.80 561.20 0.0M
2025-02-05 560.20 562.20 553.00 559.00 0.0M
2025-02-04 563.20 566.20 561.60 566.20 0.0M
2025-02-03 575.20 576.40 570.20 572.20 0.0M
2025-01-31 568.40 573.60 568.40 568.40 0.0M
2025-01-30 570.00 576.80 570.00 574.40 0.0M
2025-01-29 601.20 606.40 568.20 568.20 0.0M
2025-01-28 595.60 602.60 595.60 602.60 0.0M
2025-01-27 586.20 592.00 583.00 592.00 0.0M
2025-01-24 586.80 590.80 580.60 590.80 0.0M
2025-01-23 587.40 590.00 587.40 590.00 0.0M
2025-01-22 592.60 595.80 588.80 588.80 0.0M
2025-01-21 589.80 594.80 582.80 588.20 0.0M
2025-01-20 596.00 596.00 590.20 590.20 0.0M
2025-01-17 592.40 599.80 592.40 598.40 0.0M
2025-01-16 585.80 592.40 584.60 592.40 0.0M
2025-01-15 568.20 575.00 568.20 574.40 0.0M
2025-01-14 566.20 569.60 566.20 568.80 0.0M
2025-01-13 560.60 567.80 560.60 567.80 0.0M
2025-01-10 583.00 584.00 560.80 560.80 0.0M
2025-01-09 582.20 584.80 582.20 584.80 0.0M
2025-01-08 571.20 577.20 569.20 571.40 0.0M
2025-01-07 574.00 576.60 569.80 574.20 0.0M
2025-01-06 584.80 584.80 581.00 581.00 0.0M
2025-01-03 581.20 584.20 581.20 584.20 0.0M
2025-01-02 580.20 585.60 580.20 585.00 0.0M