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
2023-12-29 355.00 355.00 352.00 352.00 0.0M
2023-12-28 353.00 354.00 349.00 354.00 0.0M
2023-12-27 353.00 355.00 350.00 350.00 0.0M
2023-12-22 352.00 354.00 350.00 352.00 0.0M
2023-12-21 349.00 355.00 348.00 349.00 0.0M
2023-12-20 358.00 358.00 349.00 349.00 0.0M
2023-12-19 356.00 358.00 354.00 356.00 0.0M
2023-12-18 355.00 358.00 354.00 358.00 0.0M
2023-12-15 360.00 361.00 356.00 356.00 0.0M
2023-12-14 358.00 362.00 354.00 359.00 0.0M
2023-12-13 352.00 359.00 352.00 358.00 0.0M
2023-12-12 349.00 353.00 349.00 353.00 0.0M
2023-12-11 350.00 350.00 347.00 350.00 0.0M
2023-12-08 344.00 347.00 344.00 347.00 0.0M
2023-12-07 345.00 348.00 345.00 346.00 0.0M
2023-12-06 347.00 349.00 347.00 348.00 0.0M
2023-12-05 342.00 347.00 342.00 347.00 0.0M
2023-12-04 339.00 344.00 339.00 344.00 0.0M
2023-12-01 334.00 341.00 334.00 341.00 0.0M
2023-11-30 331.00 335.00 330.00 335.00 0.0M
2023-11-29 331.00 332.00 329.00 332.00 0.0M
2023-11-28 332.00 332.00 327.00 329.00 0.0M
2023-11-27 333.00 333.00 330.00 331.00 0.0M
2023-11-24 333.00 333.00 332.00 332.00 0.0M
2023-11-23 333.00 336.00 333.00 334.00 0.0M
2023-11-22 332.00 339.00 332.00 336.00 0.0M
2023-11-21 328.00 333.00 327.00 333.00 0.0M
2023-11-20 325.00 329.00 325.00 329.00 0.0M
2023-11-17 328.00 328.00 325.00 327.00 0.0M
2023-11-16 322.00 326.00 322.00 326.00 0.0M
2023-11-15 322.00 327.00 322.00 325.00 0.0M
2023-11-14 325.00 325.00 322.00 323.00 0.0M
2023-11-13 320.00 322.00 320.00 321.00 0.0M
2023-11-10 319.00 323.00 318.00 322.00 0.0M
2023-11-09 315.00 318.00 315.00 318.00 0.0M
2023-11-08 313.00 313.00 313.00 313.00 0.0M
2023-11-07 309.00 316.00 309.00 316.00 0.0M
2023-11-06 310.00 310.00 307.00 310.00 0.0M
2023-11-03 307.00 313.00 305.00 313.00 0.0M
2023-11-02 295.00 307.00 295.00 306.00 0.0M
2023-11-01 291.00 296.00 283.00 295.00 0.0M
2023-10-31 288.00 292.00 286.00 292.00 0.0M
2023-10-30 286.00 288.00 283.00 288.00 0.0M
2023-10-27 296.00 296.00 285.00 285.00 0.0M
2023-10-26 298.00 298.00 295.00 295.00 0.0M
2023-10-25 303.00 303.00 297.00 297.00 0.0M
2023-10-24 289.00 289.00 288.00 288.00 0.0M
2023-10-23 292.00 293.00 290.00 291.00 0.0M
2023-10-20 295.00 295.00 292.00 293.00 0.0M
2023-10-19 296.00 296.00 295.00 295.00 0.0M
2023-10-18 305.00 305.00 300.00 301.00 0.0M
2023-10-17 303.00 303.00 303.00 303.00 0.0M
2023-10-16 301.00 307.00 300.00 307.00 0.0M
2023-10-13 304.00 306.00 301.00 301.00 0.0M
2023-10-12 306.00 306.00 303.00 303.00 0.0M
2023-10-11 305.00 307.00 305.00 307.00 0.0M
2023-10-10 300.00 305.00 300.00 304.00 0.0M
2023-10-09 297.00 301.00 296.00 301.00 0.0M
2023-10-06 297.00 297.00 297.00 297.00 0.0M
2023-10-05 302.00 302.00 296.00 296.00 0.0M
2023-10-04 293.00 299.00 293.00 299.00 0.0M
2023-10-03 300.00 300.00 295.00 295.00 0.0M
2023-10-02 302.00 303.00 300.00 300.00 0.0M
2023-09-29 300.00 304.00 299.00 299.00 0.0M
2023-09-28 301.00 301.00 298.00 301.00 0.0M
2023-09-27 298.00 301.00 298.00 299.00 0.0M
2023-09-26 302.00 302.00 299.00 299.00 0.0M
2023-09-25 307.00 307.00 304.00 305.00 0.0M
2023-09-22 304.00 306.00 304.00 305.00 0.0M
2023-09-21 317.00 317.00 307.00 307.00 0.0M
2023-09-20 317.00 320.00 317.00 320.00 0.0M
2023-09-19 320.00 321.00 320.00 321.00 0.0M
2023-09-18 319.00 322.00 319.00 322.00 0.0M
2023-09-15 325.00 329.00 322.00 322.00 0.0M
2023-09-14 321.00 330.00 321.00 328.00 0.0M
2023-09-13 316.00 316.00 315.00 315.00 0.0M
2023-09-12 315.00 317.00 315.00 317.00 0.0M
2023-09-11 320.00 320.00 314.00 316.00 0.0M
2023-09-08 318.00 321.00 318.00 321.00 0.0M
2023-09-07 319.00 320.00 317.00 320.00 0.0M
2023-09-06 316.00 318.00 313.00 317.00 0.0M
2023-09-05 317.00 318.00 313.00 317.00 0.0M
2023-09-04 314.00 315.00 313.00 315.00 0.0M
2023-09-01 312.00 316.00 308.00 315.00 0.0M
2023-08-31 314.00 314.00 310.00 310.00 0.0M
2023-08-30 309.00 312.00 309.00 310.00 0.0M
2023-08-29 311.00 311.00 308.00 311.00 0.0M
2023-08-28 311.00 312.00 309.00 311.00 0.0M
2023-08-25 308.00 309.00 308.00 308.00 0.0M
2023-08-24 310.00 310.00 307.00 310.00 0.0M
2023-08-23 301.00 309.00 301.00 309.00 0.0M
2023-08-22 301.00 303.00 301.00 303.00 0.0M
2023-08-21 302.00 302.00 299.00 299.00 0.0M
2023-08-18 300.00 304.00 299.00 300.00 0.0M
2023-08-17 303.00 306.00 303.00 304.00 0.0M
2023-08-16 306.00 307.00 305.00 305.00 0.0M
2023-08-15 310.00 310.00 306.00 306.00 0.0M
2023-08-14 306.00 311.00 306.00 310.00 0.0M
2023-08-11 310.00 310.00 306.00 308.00 0.0M
2023-08-10 310.00 310.00 307.00 308.00 0.0M
2023-08-09 307.00 310.00 307.00 309.00 0.0M
2023-08-08 314.00 314.00 305.00 305.00 0.0M
2023-08-07 312.00 312.00 309.00 309.00 0.0M
2023-08-04 308.00 308.00 308.00 308.00 0.0M
2023-08-03 312.00 312.00 308.00 309.00 0.0M
2023-08-02 318.00 318.00 313.00 313.00 0.0M
2023-08-01 323.00 323.00 322.00 322.00 0.0M
2023-07-31 319.00 322.00 319.00 319.00 0.0M
2023-07-28 323.00 323.00 320.00 320.00 0.0M
2023-07-27 322.00 324.00 322.00 323.00 0.0M
2023-07-26 328.00 328.00 321.00 322.00 0.0M
2023-07-25 322.00 325.00 322.00 325.00 0.0M
2023-07-24 324.00 325.00 321.00 322.00 0.0M
2023-07-21 324.00 324.00 318.00 323.00 0.0M
2023-07-20 320.00 323.00 320.00 322.00 0.0M
2023-07-19 319.00 322.00 319.00 322.00 0.0M
2023-07-18 318.00 320.00 316.00 320.00 0.0M
2023-07-17 315.00 316.00 312.00 316.00 0.0M
2023-07-14 312.00 312.00 312.00 312.00 0.0M
2023-07-13 310.00 314.00 310.00 313.00 0.0M
2023-07-12 307.00 311.00 306.00 311.00 0.0M
2023-07-11 312.00 312.00 309.00 309.00 0.0M
2023-07-10 308.00 314.00 308.00 312.00 0.0M
2023-07-07 315.00 315.00 313.00 313.00 0.0M
2023-07-06 317.00 318.00 312.00 312.00 0.0M
2023-07-05 317.00 320.00 316.00 320.00 0.0M
2023-07-04 318.00 318.00 318.00 318.00 0.0M
2023-07-03 320.00 322.00 314.00 317.00 0.0M
2023-06-30 316.00 320.00 316.00 320.00 0.0M
2023-06-29 311.00 317.00 311.00 317.00 0.0M
2023-06-28 312.00 312.00 312.00 312.00 0.0M
2023-06-27 306.00 310.00 306.00 310.00 0.0M
2023-06-26 311.00 311.00 307.00 307.00 0.0M
2023-06-23 309.00 310.00 307.00 309.00 0.0M
2023-06-22 306.00 306.00 305.00 305.00 0.0M
2023-06-21 313.00 313.00 305.00 308.00 0.0M
2023-06-20 310.00 312.00 310.00 312.00 0.0M
2023-06-19 311.00 314.00 310.00 313.00 0.0M
2023-06-16 319.00 320.00 317.00 320.00 0.0M
2023-06-15 315.00 320.00 312.00 320.00 0.0M
2023-06-14 315.00 316.00 313.00 315.00 0.0M
2023-06-13 311.00 316.00 309.00 316.00 0.0M
2023-06-12 315.00 315.00 309.00 309.00 0.0M
2023-06-09 311.00 314.00 310.00 314.00 0.0M
2023-06-08 304.00 309.00 302.00 309.00 0.0M
2023-06-07 308.00 311.00 306.00 306.00 0.0M
2023-06-06 308.00 310.00 306.00 309.00 0.0M
2023-06-05 308.00 309.00 304.00 307.00 0.0M
2023-06-02 301.00 307.00 300.00 306.00 0.0M
2023-06-01 298.00 301.00 295.00 300.00 0.0M
2023-05-31 294.00 297.00 293.00 296.00 0.0M
2023-05-30 296.00 297.00 292.00 293.00 0.0M
2023-05-29 294.00 298.00 291.00 295.00 0.0M
2023-05-26 287.00 292.00 286.00 291.00 0.0M
2023-05-25 286.00 290.00 286.00 290.00 0.0M
2023-05-23 299.00 300.00 290.00 290.00 0.0M
2023-05-22 290.00 298.00 290.00 298.00 0.0M
2023-05-19 296.00 296.00 291.00 291.00 0.0M
2023-05-18 286.00 287.00 286.00 287.00 0.0M
2023-05-17 282.00 287.00 282.00 285.00 0.0M
2023-05-16 287.00 287.00 284.00 285.00 0.0M
2023-05-15 288.00 289.00 286.00 288.00 0.0M
2023-05-12 283.00 285.00 283.00 284.00 0.0M
2023-05-11 283.00 285.00 283.00 283.00 0.0M
2023-05-10 278.00 283.00 278.00 283.00 0.0M
2023-05-09 276.00 281.00 276.00 279.00 0.0M
2023-05-08 277.00 278.00 276.00 277.00 0.0M
2023-05-05 273.00 277.00 273.00 277.00 0.0M
2023-05-04 272.00 274.00 270.00 270.00 0.0M
2023-05-03 277.00 277.00 276.00 276.00 0.0M
2023-05-02 283.00 286.00 277.00 277.00 0.0M
2023-04-28 281.00 283.00 281.00 283.00 0.0M
2023-04-27 277.00 279.00 275.00 279.00 0.0M
2023-04-26 278.00 278.00 275.00 278.00 0.0M
2023-04-25 274.00 286.00 274.00 280.00 0.0M
2023-04-24 275.00 277.00 273.00 273.00 0.0M
2023-04-21 277.00 277.00 273.00 273.00 0.0M
2023-04-20 275.00 278.00 274.00 276.00 0.0M
2023-04-19 277.00 277.00 277.00 277.00 0.0M
2023-04-18 277.00 277.00 277.00 277.00 0.0M
2023-04-17 274.00 277.00 274.00 277.00 0.0M
2023-04-14 275.00 276.00 273.00 274.00 0.0M
2023-04-13 270.00 272.00 270.00 272.00 0.0M
2023-04-12 273.00 273.00 273.00 273.00 0.0M
2023-04-11 273.00 275.00 270.00 275.00 0.0M
2023-04-06 277.00 279.00 272.00 273.00 0.0M
2023-04-05 278.00 278.00 264.00 277.00 0.0M
2023-04-04 278.00 283.00 278.00 278.00 0.0M
2023-04-03 284.00 284.00 278.00 279.00 0.0M
2023-03-31 278.60 281.75 278.60 281.00 0.0M
2023-03-30 277.00 277.85 275.65 275.65 0.0M
2023-03-29 273.10 275.00 273.10 274.95 0.0M
2023-03-28 271.25 271.25 269.05 269.05 0.0M
2023-03-27 273.30 273.95 272.15 273.00 0.0M
2023-03-24 267.75 268.30 267.75 268.30 0.0M
2023-03-23 268.00 269.80 266.30 266.40 0.0M
2023-03-22 275.20 275.20 266.90 266.90 0.0M
2023-03-21 273.05 273.25 273.05 273.25 0.0M
2023-03-20 275.45 275.45 269.85 269.85 0.0M
2023-03-17 278.75 279.00 278.75 279.00 0.0M
2023-03-16 276.15 280.90 275.00 280.90 0.0M
2023-03-15 272.90 276.10 270.75 275.30 0.0M
2023-03-14 267.25 274.85 267.25 270.60 0.0M
2023-03-13 270.95 270.95 265.50 268.30 0.0M
2023-03-10 278.05 278.05 266.95 270.65 0.0M
2023-03-09 277.95 285.15 277.60 277.95 0.0M
2023-03-08 278.20 280.05 278.20 280.05 0.0M
2023-03-07 284.65 285.85 277.60 277.60 0.0M
2023-03-06 280.85 284.70 279.80 283.20 0.0M
2023-03-03 273.60 281.40 273.60 280.90 0.0M
2023-03-02 271.00 273.00 269.00 273.00 0.0M
2023-03-01 271.20 273.10 270.00 271.80 0.0M
2023-02-28 273.00 276.85 271.40 276.85 0.0M
2023-02-27 276.00 276.30 273.30 273.30 0.0M
2023-02-24 277.80 277.80 273.40 273.40 0.0M
2023-02-23 277.95 278.85 277.95 278.85 0.0M
2023-02-22 277.45 278.20 275.10 275.75 0.0M
2023-02-21 281.15 282.45 275.40 275.40 0.0M
2023-02-20 284.30 285.00 280.50 281.00 0.0M
2023-02-17 283.00 286.30 279.70 280.80 0.0M
2023-02-16 289.35 290.35 284.55 285.85 0.0M
2023-02-15 287.75 290.50 287.75 289.50 0.0M
2023-02-14 293.75 293.75 288.45 288.45 0.0M
2023-02-13 286.20 292.10 286.20 292.10 0.0M
2023-02-10 286.00 286.50 285.00 286.45 0.0M
2023-02-09 291.70 291.70 285.65 285.65 0.0M
2023-02-08 292.45 292.45 291.40 291.40 0.0M
2023-02-07 293.50 295.05 290.85 295.05 0.0M
2023-02-06 300.00 300.00 295.10 295.10 0.0M
2023-02-03 302.80 302.80 296.35 299.00 0.0M
2023-02-02 293.25 306.75 292.30 305.95 0.0M
2023-02-01 296.40 297.80 293.35 295.60 0.0M
2023-01-31 293.55 295.75 293.20 295.75 0.0M
2023-01-30 292.15 292.50 291.30 291.30 0.0M
2023-01-27 292.55 294.25 292.35 294.25 0.0M
2023-01-26 292.70 292.70 289.80 291.00 0.0M
2023-01-25 288.45 289.35 283.15 287.75 0.0M
2023-01-24 293.00 294.50 289.80 289.80 0.0M
2023-01-23 292.10 297.65 292.10 296.95 0.0M
2023-01-20 288.05 296.10 283.00 296.10 0.0M
2023-01-19 291.50 291.50 287.00 291.10 0.0M
2023-01-18 288.25 296.70 287.40 292.60 0.0M
2023-01-17 292.80 296.90 290.00 291.55 0.0M
2023-01-16 292.95 294.25 290.15 294.20 0.0M
2023-01-13 287.00 290.50 286.80 290.50 0.0M
2023-01-12 285.25 287.15 284.60 286.70 0.0M
2023-01-11 276.50 286.35 276.50 286.35 0.0M
2023-01-10 270.65 274.60 270.65 274.15 0.0M
2023-01-09 271.55 276.00 268.35 271.25 0.0M
2023-01-06 263.90 271.70 263.05 271.70 0.0M
2023-01-05 266.55 268.75 263.50 264.00 0.0M
2023-01-04 267.10 268.25 266.50 266.60 0.0M
2023-01-03 263.45 267.50 260.80 261.50 0.0M
2023-01-02 262.70 263.20 261.65 261.65 0.0M