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
2023-12-29 508.20 517.40 508.20 514.20 0.0M
2023-12-28 508.20 512.20 508.20 512.20 0.0M
2023-12-27 506.60 510.60 506.60 510.60 0.0M
2023-12-22 499.50 508.60 499.50 508.60 0.0M
2023-12-21 496.90 498.90 496.90 497.80 0.0M
2023-12-20 497.10 497.10 492.80 496.70 0.0M
2023-12-19 485.80 494.40 485.80 494.40 0.0M
2023-12-18 486.10 491.40 486.10 489.30 0.0M
2023-12-15 492.20 499.30 489.50 489.50 0.0M
2023-12-14 500.80 505.60 500.80 505.60 0.0M
2023-12-13 489.80 500.60 488.00 495.50 0.0M
2023-12-12 477.90 482.00 476.50 481.70 0.0M
2023-12-11 469.00 478.80 467.70 478.80 0.0M
2023-12-08 469.70 472.70 467.00 467.00 0.0M
2023-12-07 476.80 481.20 476.10 479.20 0.0M
2023-12-06 484.50 491.90 484.50 489.10 0.0M
2023-12-05 482.00 486.00 482.00 486.00 0.0M
2023-12-04 482.90 488.90 482.90 486.00 0.0M
2023-12-01 476.20 482.90 476.20 482.90 0.0M
2023-11-30 483.30 483.30 474.40 474.40 0.0M
2023-11-29 475.30 484.80 475.30 482.00 0.0M
2023-11-28 478.50 479.80 474.50 479.80 0.0M
2023-11-27 480.20 483.80 480.10 480.10 0.0M
2023-11-24 478.40 481.80 473.20 481.40 0.0M
2023-11-23 479.10 484.70 479.10 482.60 0.0M
2023-11-22 479.90 489.30 479.90 484.00 0.0M
2023-11-21 474.70 479.50 474.70 479.50 0.0M
2023-11-20 475.30 481.00 475.30 476.70 0.0M
2023-11-17 482.00 482.00 482.00 482.00 0.0M
2023-11-16 479.90 483.60 479.90 483.60 0.0M
2023-11-15 475.70 481.70 475.70 479.90 0.0M
2023-11-14 469.10 479.30 469.10 479.30 0.0M
2023-11-13 475.00 480.40 474.30 474.30 0.0M
2023-11-10 473.80 478.90 473.80 476.00 0.0M
2023-11-09 470.00 477.30 470.00 477.30 0.0M
2023-11-08 461.90 471.20 461.90 470.30 0.0M
2023-11-07 461.50 470.00 460.60 470.00 0.0M
2023-11-06 465.00 465.00 462.40 464.90 0.0M
2023-11-03 457.10 464.70 457.10 464.70 0.0M
2023-11-02 444.00 456.00 444.00 456.00 0.0M
2023-11-01 444.40 451.70 444.40 451.70 0.0M
2023-10-31 455.90 455.90 440.60 443.70 0.0M
2023-10-30 454.10 455.30 446.40 452.60 0.0M
2023-10-27 455.40 459.90 455.40 456.70 0.0M
2023-10-26 451.50 462.50 448.00 462.50 0.0M
2023-10-25 459.20 462.60 453.60 454.30 0.0M
2023-10-24 455.90 465.30 455.10 463.90 0.0M
2023-10-23 464.30 464.30 456.30 463.50 0.0M
2023-10-20 468.00 471.60 460.00 465.90 0.0M
2023-10-19 477.70 480.80 471.10 471.10 0.0M
2023-10-18 485.40 488.40 481.00 481.30 0.0M
2023-10-17 486.50 490.50 486.50 488.80 0.0M
2023-10-16 483.30 493.40 483.30 491.20 0.0M
2023-10-13 491.60 496.00 486.20 486.20 0.0M
2023-10-12 491.40 502.00 491.40 497.80 0.0M
2023-10-11 488.90 494.60 488.90 491.70 0.0M
2023-10-10 486.40 492.40 486.40 492.40 0.0M
2023-10-09 481.90 488.30 481.90 485.20 0.0M
2023-10-06 470.30 479.20 470.30 479.20 0.0M
2023-10-05 475.10 478.70 475.10 475.50 0.0M
2023-10-04 470.60 477.90 465.00 475.80 0.0M
2023-10-03 482.00 484.20 482.00 484.20 0.0M
2023-10-02 490.00 495.10 474.20 474.20 0.0M
2023-09-29 491.80 499.00 491.80 496.00 0.0M
2023-09-28 485.70 492.10 484.20 492.00 0.0M
2023-09-27 488.30 495.80 487.90 488.90 0.0M
2023-09-26 485.00 495.80 484.40 491.20 0.0M
2023-09-25 481.10 486.30 481.10 485.80 0.0M
2023-09-22 483.20 488.70 483.20 484.20 0.0M
2023-09-21 500.20 503.80 487.00 487.00 0.0M
2023-09-20 501.60 507.80 501.60 504.40 0.0M
2023-09-19 497.20 504.80 497.20 498.70 0.0M
2023-09-18 495.50 503.00 495.50 499.00 0.0M
2023-09-15 504.80 510.60 502.40 502.40 0.0M
2023-09-14 496.90 504.80 493.60 503.60 0.0M
2023-09-13 487.10 499.90 487.10 490.80 0.0M
2023-09-12 497.20 501.80 489.50 489.50 0.0M
2023-09-11 496.60 496.60 496.60 496.60 0.0M
2023-09-08 508.60 508.60 508.60 508.60 0.0M
2023-09-07 503.00 506.20 503.00 506.20 0.0M
2023-09-06 502.20 510.00 502.20 507.60 0.0M
2023-09-05 500.00 500.00 500.00 500.00 0.0M
2023-09-04 500.20 503.80 500.20 503.80 0.0M
2023-09-01 500.40 500.40 500.40 500.40 0.0M
2023-08-31 497.60 497.60 497.60 497.60 0.0M
2023-08-30 493.90 493.90 493.90 493.90 0.0M
2023-08-29 490.30 490.30 490.30 490.30 0.0M
2023-08-28 491.10 494.10 491.10 494.10 0.0M
2023-08-25 492.90 492.90 490.30 490.30 0.0M
2023-08-24 491.80 491.80 491.80 491.80 0.0M
2023-08-23 486.40 491.90 486.40 491.90 0.0M
2023-08-22 479.50 483.70 479.50 483.70 0.0M
2023-08-21 476.20 476.20 476.20 476.20 0.0M
2023-08-18 477.90 477.90 477.90 477.90 0.0M
2023-08-17 486.60 488.60 486.60 488.60 0.0M
2023-08-16 487.80 489.60 487.80 489.60 0.0M
2023-08-15 500.60 500.60 500.60 500.60 0.0M
2023-08-14 499.90 503.60 499.90 503.60 0.0M
2023-08-11 496.60 496.60 494.20 496.40 0.0M
2023-08-10 496.60 496.60 495.50 495.50 0.0M
2023-08-09 498.10 499.20 498.00 499.00 0.0M
2023-08-08 498.90 500.60 498.60 500.60 0.0M
2023-08-07 495.70 501.00 495.70 501.00 0.0M
2023-08-04 496.30 496.30 495.40 495.40 0.0M
2023-08-03 498.00 498.00 495.60 495.60 0.0M
2023-08-02 493.70 493.70 485.10 491.20 0.0M
2023-08-01 497.20 497.20 495.00 495.00 0.0M
2023-07-31 500.40 500.40 495.80 495.80 0.0M
2023-07-28 503.60 504.00 503.60 504.00 0.0M
2023-07-27 501.20 509.20 500.20 509.20 0.0M
2023-07-26 494.30 507.40 494.00 502.20 0.0M
2023-07-25 452.90 456.70 452.90 456.70 0.0M
2023-07-24 457.90 460.80 457.90 460.80 0.0M
2023-07-21 457.10 457.10 457.10 457.10 0.0M
2023-07-20 452.00 454.60 452.00 454.60 0.0M
2023-07-19 447.30 448.70 447.30 448.70 0.0M
2023-07-18 442.80 442.80 442.80 442.80 0.0M
2023-07-17 440.00 440.00 437.90 437.90 0.0M
2023-07-14 441.70 444.80 441.70 444.80 0.0M
2023-07-13 446.10 446.10 444.30 444.30 0.0M
2023-07-12 440.30 443.40 440.30 443.40 0.0M
2023-07-11 435.70 435.70 435.70 435.70 0.0M
2023-07-10 428.40 428.40 428.40 428.40 0.0M
2023-07-07 429.70 431.70 429.70 431.70 0.0M
2023-07-06 433.40 433.40 430.00 430.00 0.0M
2023-07-05 432.70 432.70 429.90 429.90 0.0M
2023-07-04 432.00 432.00 429.20 429.20 0.0M
2023-07-03 431.10 431.10 431.10 431.10 0.0M
2023-06-30 423.90 424.60 423.90 424.60 0.0M
2023-06-29 424.50 424.50 424.50 424.50 0.0M
2023-06-28 423.80 423.80 418.70 418.70 0.0M
2023-06-27 424.20 424.60 424.20 424.60 0.0M
2023-06-26 427.90 427.90 424.50 424.50 0.0M
2023-06-23 424.70 424.70 424.70 424.70 0.0M
2023-06-22 430.20 430.20 425.00 425.00 0.0M
2023-06-21 432.90 432.90 432.90 432.90 0.0M
2023-06-20 436.60 436.60 435.60 435.60 0.0M
2023-06-19 437.10 437.10 437.10 437.10 0.0M
2023-06-16 444.10 444.10 440.00 440.00 0.0M
2023-06-15 448.00 448.00 448.00 448.00 0.0M
2023-06-14 443.60 443.60 443.60 443.60 0.0M
2023-06-13 439.00 440.00 439.00 440.00 0.0M
2023-06-12 439.80 442.70 439.80 442.70 0.0M
2023-06-09 444.60 444.60 444.60 444.60 0.0M
2023-06-08 439.50 439.50 439.50 439.50 0.0M
2023-06-07 445.20 445.20 444.30 444.30 0.0M
2023-06-06 446.90 446.90 446.90 446.90 0.0M
2023-06-05 448.00 448.00 448.00 448.00 0.0M
2023-06-02 433.20 445.90 433.20 445.90 0.0M
2023-06-01 439.60 441.70 436.20 436.20 0.0M
2023-05-31 438.20 438.20 438.20 438.20 0.0M
2023-05-30 444.00 444.70 442.00 442.00 0.0M
2023-05-29 443.00 447.50 443.00 447.50 0.0M
2023-05-26 432.70 438.50 431.30 438.50 0.0M
2023-05-25 424.20 424.20 424.10 424.10 0.0M
2023-05-24 423.50 426.40 419.20 426.40 0.0M
2023-05-23 436.60 438.50 436.60 438.50 0.0M
2023-05-22 433.70 435.20 433.00 434.10 0.0M
2023-05-19 441.70 441.70 438.00 438.50 0.0M
2023-05-18 424.10 430.30 424.10 430.30 0.0M
2023-05-17 420.30 426.30 420.30 426.30 0.0M
2023-05-16 424.20 424.20 423.70 423.90 0.0M
2023-05-15 431.80 431.80 428.80 428.80 0.0M
2023-05-12 430.10 432.40 430.10 432.40 0.0M
2023-05-11 432.00 432.00 428.90 428.90 0.0M
2023-05-10 430.50 433.10 430.50 433.10 0.0M
2023-05-09 428.90 430.20 428.90 430.20 0.0M
2023-05-08 428.80 435.00 428.80 435.00 0.0M
2023-05-05 417.80 428.90 417.80 428.90 0.0M
2023-05-04 419.80 421.20 419.60 421.20 0.0M
2023-05-03 424.80 426.20 421.60 421.60 0.0M
2023-05-02 439.40 441.80 439.40 441.80 0.0M
2023-04-28 420.30 437.50 420.30 437.50 0.0M
2023-04-27 414.10 422.60 414.10 422.60 0.0M
2023-04-26 430.80 437.00 415.00 416.90 0.0M
2023-04-25 490.90 490.90 445.00 445.00 0.0M
2023-04-24 492.40 492.40 492.40 492.40 0.0M
2023-04-21 496.90 500.00 496.90 500.00 0.0M
2023-04-20 495.90 499.90 495.90 499.90 0.0M
2023-04-19 494.70 496.60 494.70 495.10 0.0M
2023-04-18 490.30 490.30 490.30 490.30 0.0M
2023-04-17 491.30 495.60 491.30 492.00 0.0M
2023-04-14 488.00 500.40 488.00 496.20 0.0M
2023-04-13 481.90 481.90 479.80 479.80 0.0M
2023-04-12 483.70 489.10 483.10 484.20 0.0M
2023-04-11 485.10 489.50 483.80 483.80 0.0M
2023-04-06 492.60 492.60 488.70 488.70 0.0M
2023-04-05 501.20 501.20 501.20 501.20 0.0M
2023-04-04 510.80 511.40 505.20 505.20 0.0M
2023-04-03 520.40 520.40 508.80 508.80 0.0M
2023-03-31 504.70 505.00 504.70 505.00 0.0M
2023-03-30 506.10 506.10 506.10 506.10 0.0M
2023-03-29 501.30 501.30 501.30 501.30 0.0M
2023-03-28 499.05 499.05 497.90 497.90 0.0M
2023-03-27 500.10 500.10 500.10 500.10 0.0M
2023-03-24 502.60 502.60 502.60 502.60 0.0M
2023-03-23 500.60 507.20 498.95 507.20 0.0M
2023-03-22 512.40 514.00 512.40 514.00 0.0M
2023-03-21 506.60 515.60 506.60 514.60 0.0M
2023-03-20 497.65 498.85 497.65 498.85 0.0M
2023-03-17 509.10 509.10 508.00 508.00 0.0M
2023-03-16 504.30 504.30 504.30 504.30 0.0M
2023-03-15 514.80 514.80 508.50 508.50 0.0M
2023-03-14 491.60 519.10 491.60 511.40 0.0M
2023-03-13 496.50 496.50 485.45 485.45 0.0M
2023-03-10 499.05 499.05 494.75 494.75 0.0M
2023-03-09 505.10 516.70 505.10 511.70 0.0M
2023-03-08 504.70 504.70 504.70 504.70 0.0M
2023-03-07 506.30 506.30 506.10 506.10 0.0M
2023-03-06 501.40 510.70 501.40 510.70 0.0M
2023-03-03 484.15 498.10 484.15 498.10 0.0M
2023-03-02 482.30 486.40 482.30 486.40 0.0M
2023-03-01 490.50 490.50 489.65 489.65 0.0M
2023-02-28 494.35 494.35 494.35 494.35 0.0M
2023-02-27 493.95 493.95 493.95 493.95 0.0M
2023-02-24 495.05 495.05 495.05 495.05 0.0M
2023-02-23 491.80 491.80 491.80 491.80 0.0M
2023-02-22 490.40 490.40 490.40 490.40 0.0M
2023-02-21 503.20 503.20 503.20 503.20 0.0M
2023-02-20 506.60 506.60 504.10 504.10 0.0M
2023-02-17 515.70 515.70 508.50 508.50 0.0M
2023-02-16 526.00 526.00 523.30 524.30 0.0M
2023-02-15 520.30 529.00 520.30 529.00 0.0M
2023-02-14 525.40 525.40 523.30 523.30 0.0M
2023-02-13 511.00 516.20 511.00 516.20 0.0M
2023-02-10 515.50 515.50 507.20 510.80 0.0M
2023-02-09 518.60 526.60 518.60 526.60 0.0M
2023-02-08 524.30 524.30 517.60 517.60 0.0M
2023-02-07 513.00 520.20 513.00 520.20 0.0M
2023-02-06 526.00 526.00 522.50 522.50 0.0M
2023-02-03 518.90 518.90 518.90 518.90 0.0M
2023-02-02 500.10 517.00 500.10 517.00 0.0M
2023-02-01 485.50 485.50 483.00 483.00 0.0M
2023-01-31 465.90 477.15 465.90 477.15 0.0M
2023-01-30 474.55 478.00 474.55 478.00 0.0M
2023-01-27 471.10 477.80 470.65 477.80 0.0M
2023-01-26 464.05 471.70 464.05 471.70 0.0M
2023-01-25 473.50 477.90 465.00 465.00 0.0M
2023-01-24 470.85 470.85 470.85 470.85 0.0M
2023-01-23 470.00 476.75 470.00 476.75 0.0M
2023-01-20 456.35 460.65 456.35 460.65 0.0M
2023-01-19 465.55 465.55 460.15 460.15 0.0M
2023-01-18 471.25 477.30 471.25 477.30 0.0M
2023-01-17 463.65 463.65 463.65 463.65 0.0M
2023-01-16 470.05 475.25 467.00 467.00 0.0M
2023-01-13 461.65 465.95 461.65 463.20 0.0M
2023-01-12 465.65 468.05 465.65 468.05 0.0M
2023-01-11 451.70 467.15 451.70 467.15 0.0M
2023-01-10 446.20 446.20 446.20 446.20 0.0M
2023-01-09 437.40 444.45 437.40 444.15 0.0M
2023-01-06 435.85 439.65 435.75 435.75 0.0M
2023-01-05 444.10 444.95 444.10 444.95 0.0M
2023-01-04 434.65 443.05 434.65 443.05 0.0M
2023-01-03 444.00 447.30 444.00 447.30 0.0M
2023-01-02 432.20 442.65 432.20 442.65 0.0M