穆迪公司

MCO
🏛️ 德国 →
410.10
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
2022-12-29 256.30 263.35 256.30 263.35 0.0M
2022-12-28 260.10 260.75 259.00 259.45 0.0M
2022-12-27 261.70 262.00 259.00 259.70 0.0M
2022-12-23 263.85 263.85 263.30 263.30 0.0M
2022-12-22 265.20 266.30 260.15 261.25 0.0M
2022-12-21 258.75 265.20 258.75 265.20 0.0M
2022-12-20 261.40 261.95 260.00 260.45 0.0M
2022-12-19 263.95 266.80 261.65 261.65 0.0M
2022-12-16 268.30 268.30 263.65 265.65 0.0M
2022-12-15 279.20 279.50 273.60 273.95 0.0M
2022-12-14 283.70 284.75 279.50 279.50 0.0M
2022-12-13 276.25 291.70 276.25 282.55 0.0M
2022-12-12 271.50 274.45 270.00 274.00 0.0M
2022-12-09 276.30 276.30 273.00 273.15 0.0M
2022-12-08 277.45 277.50 275.00 275.30 0.0M
2022-12-07 280.25 280.25 276.00 276.00 0.0M
2022-12-06 278.00 278.00 277.05 277.10 0.0M
2022-12-05 283.95 285.00 278.25 278.30 0.0M
2022-12-02 290.75 291.55 285.65 285.65 0.0M
2022-12-01 285.65 291.90 285.65 291.75 0.0M
2022-11-30 280.05 285.35 277.25 285.35 0.0M
2022-11-29 282.30 283.45 279.00 279.60 0.0M
2022-11-28 286.00 286.45 283.45 283.60 0.0M
2022-11-25 289.05 289.05 289.05 289.05 0.0M
2022-11-24 287.00 287.15 285.95 287.15 0.0M
2022-11-23 283.15 287.70 283.15 287.00 0.0M
2022-11-22 284.95 286.55 284.05 286.45 0.0M
2022-11-21 284.85 287.05 283.75 285.10 0.0M
2022-11-18 277.05 283.30 277.05 283.30 0.0M
2022-11-17 287.90 287.90 276.60 276.60 0.0M
2022-11-16 287.50 288.55 283.60 285.10 0.0M
2022-11-15 283.75 291.60 282.65 290.60 0.0M
2022-11-14 301.75 301.75 286.95 287.05 0.0M
2022-11-11 288.70 301.40 286.80 301.40 0.0M
2022-11-10 262.60 287.95 262.60 287.95 0.0M
2022-11-09 264.40 264.85 263.85 264.30 0.0M
2022-11-08 265.35 267.30 263.40 264.50 0.0M
2022-11-07 259.05 262.10 259.05 260.95 0.0M
2022-11-04 261.90 261.90 260.00 260.00 0.0M
2022-11-03 260.05 262.10 259.45 262.10 0.0M
2022-11-02 267.50 267.50 259.85 259.85 0.0M
2022-11-01 268.60 269.95 267.50 267.65 0.0M
2022-10-31 269.65 270.55 267.85 267.85 0.0M
2022-10-28 259.85 270.45 259.45 270.45 0.0M
2022-10-27 255.75 261.35 255.75 261.35 0.0M
2022-10-26 257.50 260.60 256.05 256.05 0.0M
2022-10-25 248.95 255.10 238.00 255.10 0.0M
2022-10-24 245.20 248.70 243.30 247.80 0.0M
2022-10-21 242.30 244.70 239.45 244.70 0.0M
2022-10-20 246.55 247.75 241.95 241.95 0.0M
2022-10-19 254.50 255.50 245.40 246.85 0.0M
2022-10-18 250.00 253.00 249.05 250.65 0.0M
2022-10-17 241.20 249.65 241.20 248.95 0.0M
2022-10-14 249.95 252.90 243.00 243.00 0.0M
2022-10-13 247.30 247.80 239.00 247.80 0.0M
2022-10-12 248.60 249.75 247.65 247.90 0.0M
2022-10-11 248.50 249.55 245.75 248.80 0.0M
2022-10-10 253.05 254.20 249.05 250.25 0.0M
2022-10-07 260.45 261.00 250.00 250.00 0.0M
2022-10-06 264.15 264.15 260.00 260.00 0.0M
2022-10-05 262.15 266.00 260.85 266.00 0.0M
2022-10-04 257.85 261.50 257.15 261.20 0.0M
2022-10-03 249.00 255.55 249.00 255.55 0.0M
2022-09-30 252.25 253.15 249.75 249.75 0.0M
2022-09-29 257.85 258.50 251.75 252.20 0.0M
2022-09-28 259.80 259.80 257.95 257.95 0.0M
2022-09-27 263.45 263.45 259.45 259.45 0.0M
2022-09-26 264.15 264.15 260.00 262.25 0.0M
2022-09-23 260.45 262.45 257.95 262.45 0.0M
2022-09-22 270.25 270.25 257.90 260.00 0.0M
2022-09-21 273.20 278.40 273.20 277.15 0.0M
2022-09-20 279.65 279.65 270.80 270.80 0.0M
2022-09-19 283.15 284.50 276.15 277.50 0.0M
2022-09-16 281.55 281.55 278.15 279.80 0.0M
2022-09-15 288.15 289.30 282.20 282.20 0.0M
2022-09-14 290.90 291.40 283.90 283.90 0.0M
2022-09-13 300.00 300.00 293.50 293.50 0.0M
2022-09-12 294.50 298.60 291.85 298.15 0.0M
2022-09-09 296.10 299.00 296.10 299.00 0.0M
2022-09-08 293.95 296.50 293.95 295.70 0.0M
2022-09-07 290.15 292.25 290.15 292.25 0.0M
2022-09-06 285.75 291.55 285.75 289.10 0.0M
2022-09-05 286.90 287.50 286.75 286.90 0.0M
2022-09-02 286.20 288.70 284.30 284.30 0.0M
2022-09-01 282.85 287.35 280.05 287.35 0.0M
2022-08-31 286.20 286.20 282.85 282.85 0.0M
2022-08-30 290.90 292.60 285.30 287.05 0.0M
2022-08-29 292.40 294.55 290.70 291.00 0.0M
2022-08-26 307.90 308.40 295.15 295.40 0.0M
2022-08-25 300.05 304.20 298.70 302.10 0.0M
2022-08-24 300.00 301.90 300.00 300.10 0.0M
2022-08-23 307.10 312.00 300.00 300.00 0.0M
2022-08-22 308.45 309.95 306.15 306.15 0.0M
2022-08-19 315.65 317.65 310.60 311.00 0.0M
2022-08-18 314.50 317.35 314.00 317.35 0.0M
2022-08-17 315.90 318.15 314.05 315.10 0.0M
2022-08-16 318.25 318.35 313.60 317.10 0.0M
2022-08-15 313.05 319.30 313.05 318.20 0.0M
2022-08-12 309.35 314.10 309.35 314.10 0.0M
2022-08-11 311.60 314.00 309.70 309.70 0.0M
2022-08-10 303.15 313.00 298.00 313.00 0.0M
2022-08-09 310.20 310.20 303.20 304.05 0.0M
2022-08-08 307.55 308.85 304.95 306.95 0.0M
2022-08-05 307.10 307.30 303.70 303.95 0.0M
2022-08-04 304.70 306.90 304.70 305.05 0.0M
2022-08-03 304.05 305.15 302.50 305.15 0.0M
2022-08-02 301.15 303.25 297.00 303.05 0.0M
2022-08-01 304.30 305.35 297.35 299.25 0.0M
2022-07-29 300.60 303.10 300.00 301.85 0.0M
2022-07-28 287.45 301.50 287.45 301.50 0.0M
2022-07-27 283.55 284.05 281.00 283.20 0.0M
2022-07-26 284.60 286.25 281.00 284.80 0.0M
2022-07-25 292.05 292.05 284.25 284.25 0.0M
2022-07-22 291.75 291.75 287.95 287.95 0.0M
2022-07-21 284.55 290.70 283.00 289.55 0.0M
2022-07-20 283.15 286.00 283.15 285.80 0.0M
2022-07-19 276.75 277.60 276.75 277.60 0.0M
2022-07-18 280.00 280.00 278.05 278.15 0.0M
2022-07-15 273.60 278.60 273.60 278.30 0.0M
2022-07-14 273.85 273.85 273.30 273.30 0.0M
2022-07-13 276.05 276.05 272.20 272.20 0.0M
2022-07-12 279.30 279.30 279.15 279.15 0.0M
2022-07-11 276.80 282.55 276.80 282.55 0.0M
2022-07-08 282.10 282.10 279.05 279.45 0.0M
2022-07-07 279.40 280.60 276.55 280.60 0.0M
2022-07-06 271.45 277.75 271.45 277.15 0.0M
2022-07-05 265.75 270.55 262.80 270.55 0.0M
2022-07-04 263.65 263.65 261.50 262.70 0.0M
2022-07-01 259.25 262.85 257.25 261.50 0.0M
2022-06-30 259.75 259.75 259.75 259.75 0.0M
2022-06-29 257.25 261.10 255.85 260.05 0.0M
2022-06-28 262.95 265.80 257.50 257.50 0.0M
2022-06-27 262.60 263.30 260.85 262.90 0.0M
2022-06-24 258.85 262.40 257.55 262.40 0.0M
2022-06-23 250.05 256.30 250.05 256.30 0.0M
2022-06-22 245.40 249.35 245.40 249.35 0.0M
2022-06-21 248.60 248.60 243.90 247.50 0.0M
2022-06-20 242.40 245.05 241.60 245.05 0.0M
2022-06-17 241.70 246.10 241.25 246.10 0.0M
2022-06-16 252.10 252.10 238.10 238.10 0.0M
2022-06-15 247.60 252.85 246.15 252.85 0.0M
2022-06-14 255.20 260.00 247.20 247.20 0.0M
2022-06-13 258.05 258.05 252.55 256.30 0.0M
2022-06-10 262.55 263.30 258.15 261.95 0.0M
2022-06-09 264.50 266.25 263.00 264.85 0.0M
2022-06-08 269.40 271.90 265.05 265.05 0.0M
2022-06-07 263.15 269.95 263.15 269.95 0.0M
2022-06-06 265.70 269.55 265.70 268.05 0.0M
2022-06-03 272.95 272.95 265.00 266.00 0.0M
2022-06-02 267.00 272.55 265.45 272.55 0.0M
2022-06-01 283.15 283.25 246.25 266.15 0.0M
2022-05-31 286.50 286.50 282.70 283.75 0.0M
2022-05-30 287.95 288.50 286.00 286.15 0.0M
2022-05-27 277.80 285.55 277.80 284.60 0.0M
2022-05-26 273.15 277.85 273.15 277.85 0.0M
2022-05-25 274.40 275.00 273.20 275.00 0.0M
2022-05-24 272.45 274.65 270.15 273.30 0.0M
2022-05-23 273.55 276.10 271.15 274.75 0.0M
2022-05-20 268.25 270.50 268.15 268.15 0.0M
2022-05-19 264.65 267.45 260.60 265.50 0.0M
2022-05-18 278.05 278.30 270.00 270.00 0.0M
2022-05-17 277.30 278.20 274.45 278.20 0.0M
2022-05-16 275.00 277.80 272.00 275.60 0.0M
2022-05-13 277.30 280.65 275.70 278.05 0.0M
2022-05-12 265.50 274.40 265.50 271.20 0.0M
2022-05-11 270.15 273.55 269.50 269.50 0.0M
2022-05-10 267.55 273.05 267.00 270.20 0.0M
2022-05-09 280.90 283.75 269.55 269.55 0.0M
2022-05-06 288.35 288.35 284.00 284.45 0.0M
2022-05-05 297.45 299.10 287.65 287.65 0.0M
2022-05-04 294.80 300.00 288.10 300.00 0.0M
2022-05-03 286.60 290.50 286.00 290.50 0.0M
2022-05-02 305.40 305.40 276.00 285.10 0.0M
2022-04-29 307.40 307.90 302.10 302.10 0.0M
2022-04-28 305.25 306.85 303.40 303.40 0.0M
2022-04-27 304.15 306.70 303.25 306.70 0.0M
2022-04-26 304.00 304.35 299.15 299.80 0.0M
2022-04-25 298.60 300.70 297.55 300.50 0.0M
2022-04-22 303.90 304.95 299.75 301.00 0.0M
2022-04-21 308.10 310.40 305.40 305.40 0.0M
2022-04-20 309.00 312.55 309.00 312.55 0.0M
2022-04-19 302.85 307.90 302.85 307.90 0.0M
2022-04-14 305.50 306.70 305.40 306.70 0.0M
2022-04-13 308.60 309.20 305.00 306.45 0.0M
2022-04-12 307.00 309.15 307.00 308.00 0.0M
2022-04-11 313.75 313.75 306.75 307.85 0.0M
2022-04-08 318.70 318.70 314.00 315.95 0.0M
2022-04-07 312.75 316.55 311.00 316.55 0.0M
2022-04-06 314.95 315.30 310.75 313.25 0.0M
2022-04-05 312.25 314.80 311.70 313.75 0.0M
2022-04-04 309.00 312.85 309.00 311.90 0.0M
2022-04-01 306.95 308.00 305.55 306.25 0.0M
2022-03-31 302.70 310.40 302.70 309.30 0.0M
2022-03-30 305.60 305.60 303.00 304.30 0.0M
2022-03-29 306.00 306.70 304.80 306.70 0.0M
2022-03-28 298.90 305.10 298.90 303.30 0.0M
2022-03-25 299.10 300.30 298.20 299.70 0.0M
2022-03-24 298.50 299.10 296.90 298.20 0.0M
2022-03-23 300.40 300.80 296.50 297.30 0.0M
2022-03-22 297.50 300.80 296.20 300.80 0.0M
2022-03-21 299.30 300.50 293.00 295.90 0.0M
2022-03-18 290.90 298.80 290.80 298.80 0.0M
2022-03-17 282.90 288.20 282.80 288.20 0.0M
2022-03-16 282.10 284.40 281.60 284.40 0.0M
2022-03-15 272.40 280.70 271.10 280.70 0.0M
2022-03-14 282.80 282.80 274.40 274.40 0.0M
2022-03-11 287.10 289.70 280.80 281.00 0.0M
2022-03-10 290.40 291.40 275.60 286.50 0.0M
2022-03-09 290.90 293.40 289.60 293.40 0.0M
2022-03-08 286.20 290.20 286.20 290.20 0.0M
2022-03-07 295.30 299.40 290.00 290.00 0.0M
2022-03-04 293.40 297.70 292.30 297.70 0.0M
2022-03-03 294.40 296.40 292.90 295.00 0.0M
2022-03-02 291.20 295.60 290.20 294.80 0.0M
2022-03-01 288.70 292.80 286.30 290.00 0.0M
2022-02-28 285.80 289.00 284.20 287.10 0.0M
2022-02-25 285.70 289.60 284.90 285.90 0.0M
2022-02-24 275.80 288.30 275.80 288.30 0.0M
2022-02-23 287.90 289.20 283.20 283.20 0.0M
2022-02-22 279.70 286.70 275.10 284.80 0.0M
2022-02-21 287.20 287.20 281.30 282.30 0.0M
2022-02-18 285.80 286.50 284.60 286.40 0.0M
2022-02-17 289.30 290.20 283.30 283.70 0.0M
2022-02-16 290.50 291.10 287.90 291.10 0.0M
2022-02-15 287.80 290.50 287.80 289.10 0.0M
2022-02-14 292.60 293.70 285.40 286.30 0.0M
2022-02-11 306.50 307.40 292.00 292.00 0.0M
2022-02-10 300.90 307.50 300.00 306.90 0.0M
2022-02-09 297.60 301.80 297.30 300.00 0.0M
2022-02-08 295.50 296.30 291.00 295.80 0.0M
2022-02-07 303.80 304.10 294.30 294.30 0.0M
2022-02-04 298.40 305.20 297.00 304.50 0.0M
2022-02-03 306.60 307.40 295.70 299.00 0.0M
2022-02-02 305.90 307.00 302.50 307.00 0.0M
2022-02-01 305.80 306.90 299.80 304.50 0.0M
2022-01-31 300.10 305.10 299.60 304.20 0.0M
2022-01-28 292.40 299.10 290.00 299.10 0.0M
2022-01-27 286.80 298.70 285.80 293.30 0.0M
2022-01-26 288.30 297.50 287.70 289.10 0.0M
2022-01-25 302.60 303.60 287.00 287.00 0.0M
2022-01-24 303.80 303.80 291.20 298.30 0.0M
2022-01-21 304.00 307.00 299.10 301.90 0.0M
2022-01-20 306.50 312.50 305.30 305.60 0.0M
2022-01-19 302.50 310.40 302.50 308.40 0.0M
2022-01-18 309.40 310.20 302.90 305.30 0.0M
2022-01-17 310.10 311.60 309.90 310.30 0.0M
2022-01-14 316.80 317.70 306.30 306.80 0.0M
2022-01-13 325.80 325.90 316.80 316.80 0.0M
2022-01-12 324.80 325.90 323.80 325.70 0.0M
2022-01-11 318.80 322.30 316.50 322.10 0.0M
2022-01-10 329.30 329.30 316.40 318.00 0.0M
2022-01-07 332.00 332.20 327.30 327.30 0.0M
2022-01-06 332.80 334.60 327.40 327.40 0.0M
2022-01-05 341.90 342.60 334.30 334.30 0.0M
2022-01-04 339.70 342.50 339.60 341.60 0.0M
2022-01-03 344.70 345.60 339.10 340.60 0.0M