MSCI Inc

MSCI
🏛️ 德国 →
482.10
最后更新: 2025-09-30
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
2022-12-30 444.05 444.05 438.40 442.15 0.0M
2022-12-29 425.95 442.50 422.05 442.50 0.0M
2022-12-28 431.25 435.00 429.25 430.30 0.0M
2022-12-27 437.35 437.95 432.00 432.55 0.0M
2022-12-23 433.50 440.50 431.00 438.65 0.0M
2022-12-22 446.50 446.80 431.35 431.35 0.0M
2022-12-21 431.55 443.40 431.55 443.40 0.0M
2022-12-20 433.60 436.80 425.80 432.25 0.0M
2022-12-19 447.45 448.65 435.30 435.95 0.0M
2022-12-16 443.55 447.35 439.00 446.60 0.0M
2022-12-15 464.55 469.40 448.65 448.65 0.0M
2022-12-14 484.45 485.25 463.40 470.80 0.0M
2022-12-13 469.30 492.10 469.30 482.90 0.0M
2022-12-12 465.75 470.95 464.35 469.55 0.0M
2022-12-09 473.30 477.45 464.85 469.50 0.0M
2022-12-08 473.90 479.15 473.80 473.90 0.0M
2022-12-07 480.10 480.60 471.50 476.30 0.0M
2022-12-06 479.35 482.60 475.00 475.00 0.0M
2022-12-05 494.30 494.30 478.35 480.35 0.0M
2022-12-02 497.35 497.35 486.80 493.45 0.0M
2022-12-01 488.05 495.05 484.10 495.05 0.0M
2022-11-30 472.65 482.55 467.50 480.00 0.0M
2022-11-29 480.00 481.05 468.95 468.95 0.0M
2022-11-28 494.90 494.90 480.00 480.00 0.0M
2022-11-25 486.55 493.15 486.55 493.15 0.0M
2022-11-24 486.55 492.35 486.55 491.80 0.0M
2022-11-23 488.80 494.80 488.40 490.80 0.0M
2022-11-22 483.40 488.25 483.40 488.25 0.0M
2022-11-21 474.00 482.95 473.45 482.10 0.0M
2022-11-18 474.65 482.10 466.15 471.60 0.0M
2022-11-17 492.15 492.15 474.90 475.00 0.0M
2022-11-16 487.80 488.00 478.25 485.60 0.0M
2022-11-15 477.75 490.75 471.45 490.75 0.0M
2022-11-14 497.70 497.70 479.30 479.30 0.0M
2022-11-11 499.60 506.70 492.05 497.65 0.0M
2022-11-10 460.10 501.60 460.05 500.90 0.0M
2022-11-09 465.05 465.65 460.20 464.90 0.0M
2022-11-08 464.55 468.95 464.55 466.95 0.0M
2022-11-07 466.25 468.60 458.00 462.30 0.0M
2022-11-04 464.60 465.05 459.45 462.20 0.0M
2022-11-03 461.70 468.90 457.05 461.55 0.0M
2022-11-02 478.45 479.15 461.10 463.15 0.0M
2022-11-01 478.45 481.05 473.30 476.90 0.0M
2022-10-31 478.05 483.95 472.90 474.10 0.0M
2022-10-28 457.00 476.30 454.40 475.45 0.0M
2022-10-27 447.85 461.70 447.85 457.50 0.0M
2022-10-26 446.20 455.60 442.00 450.35 0.0M
2022-10-25 415.90 446.40 414.20 446.40 0.0M
2022-10-24 408.95 416.15 404.05 416.15 0.0M
2022-10-21 401.00 402.80 398.90 400.85 0.0M
2022-10-20 404.95 407.60 398.05 400.30 0.0M
2022-10-19 410.85 419.40 407.20 407.85 0.0M
2022-10-18 412.20 421.00 410.85 414.70 0.0M
2022-10-17 403.00 414.55 400.35 408.05 0.0M
2022-10-14 415.25 421.50 398.25 398.25 0.0M
2022-10-13 412.00 415.30 400.00 415.30 0.0M
2022-10-12 410.85 416.65 409.20 413.30 0.0M
2022-10-11 416.35 419.05 407.50 411.85 0.0M
2022-10-10 427.75 429.00 417.00 421.35 0.0M
2022-10-07 447.10 450.35 427.25 429.10 0.0M
2022-10-06 449.75 453.50 447.35 447.50 0.0M
2022-10-05 452.75 455.00 447.80 455.00 0.0M
2022-10-04 445.25 450.90 440.95 448.35 0.0M
2022-10-03 432.80 436.70 428.55 435.85 0.0M
2022-09-30 428.50 439.10 428.50 438.30 0.0M
2022-09-29 437.60 441.75 430.55 430.55 0.0M
2022-09-28 434.40 445.75 430.60 441.85 0.0M
2022-09-27 441.00 446.95 430.75 430.75 0.0M
2022-09-26 433.05 444.65 428.00 444.65 0.0M
2022-09-23 435.00 437.15 428.20 428.70 0.0M
2022-09-22 444.00 448.90 429.20 435.60 0.0M
2022-09-21 452.90 457.75 450.50 450.50 0.0M
2022-09-20 453.10 453.10 448.05 451.05 0.0M
2022-09-19 454.25 457.75 441.80 450.45 0.0M
2022-09-16 451.60 457.00 446.80 453.05 0.0M
2022-09-15 473.35 473.90 454.75 455.85 0.0M
2022-09-14 471.20 476.80 463.65 466.65 0.0M
2022-09-13 488.25 493.45 472.30 475.85 0.0M
2022-09-12 490.00 491.75 481.80 487.90 0.0M
2022-09-09 483.25 491.40 478.75 491.40 0.0M
2022-09-08 477.05 484.20 474.00 478.75 0.0M
2022-09-07 462.95 474.05 459.00 474.05 0.0M
2022-09-06 455.00 465.30 452.70 461.35 0.0M
2022-09-05 455.20 460.00 450.60 455.30 0.0M
2022-09-02 455.05 462.90 454.45 454.45 0.0M
2022-09-01 445.05 451.30 441.45 451.30 0.0M
2022-08-31 451.80 455.90 448.60 448.60 0.0M
2022-08-30 454.60 460.35 449.10 451.20 0.0M
2022-08-29 457.95 457.95 450.95 455.40 0.0M
2022-08-26 474.35 479.95 457.60 457.85 0.0M
2022-08-25 471.50 474.10 466.75 474.10 0.0M
2022-08-24 467.95 473.45 467.30 470.55 0.0M
2022-08-23 477.85 480.60 469.45 469.45 0.0M
2022-08-22 473.95 476.15 465.00 474.45 0.0M
2022-08-19 491.60 496.55 477.35 477.35 0.0M
2022-08-18 494.95 496.25 490.85 494.75 0.0M
2022-08-17 492.65 497.90 485.80 494.40 0.0M
2022-08-16 501.90 503.60 488.50 495.10 0.0M
2022-08-15 491.50 502.60 490.40 501.90 0.0M
2022-08-12 491.25 491.80 483.65 489.85 0.0M
2022-08-11 500.50 504.00 487.20 487.20 0.0M
2022-08-10 482.35 495.00 481.05 495.00 0.0M
2022-08-09 494.35 496.00 483.25 485.10 0.0M
2022-08-08 489.95 496.45 487.40 492.50 0.0M
2022-08-05 489.05 490.60 480.80 486.10 0.0M
2022-08-04 485.30 491.70 479.00 484.75 0.0M
2022-08-03 473.30 489.50 468.20 487.65 0.0M
2022-08-02 464.90 473.30 460.80 473.30 0.0M
2022-08-01 473.55 473.90 466.00 466.05 0.0M
2022-07-29 467.45 472.25 464.50 471.10 0.0M
2022-07-28 445.25 469.40 441.90 466.75 0.0M
2022-07-27 436.40 446.05 436.40 444.90 0.0M
2022-07-26 430.20 438.50 415.20 437.20 0.0M
2022-07-25 432.50 434.50 426.10 426.10 0.0M
2022-07-22 440.35 444.50 430.00 430.00 0.0M
2022-07-21 427.75 439.20 423.15 439.20 0.0M
2022-07-20 419.95 426.40 416.05 426.40 0.0M
2022-07-19 408.30 413.50 405.70 412.10 0.0M
2022-07-18 419.05 422.90 410.75 410.75 0.0M
2022-07-15 411.65 418.70 408.00 415.80 0.0M
2022-07-14 413.35 413.35 405.00 409.50 0.0M
2022-07-13 421.30 421.50 406.95 410.00 0.0M
2022-07-12 430.60 432.15 416.95 416.95 0.0M
2022-07-11 423.25 430.00 422.50 429.50 0.0M
2022-07-08 424.05 432.10 424.05 427.80 0.0M
2022-07-07 419.95 426.30 417.75 425.10 0.0M
2022-07-06 413.95 420.85 408.95 416.60 0.0M
2022-07-05 405.10 411.00 399.50 411.00 0.0M
2022-07-04 400.45 403.25 395.90 403.25 0.0M
2022-07-01 393.55 395.25 393.55 395.00 0.0M
2022-06-30 397.05 397.05 388.95 395.40 0.0M
2022-06-29 391.45 398.20 390.20 398.20 0.0M
2022-06-28 405.35 411.15 392.00 392.15 0.0M
2022-06-27 410.80 412.20 407.70 407.70 0.0M
2022-06-24 397.05 409.55 395.75 409.50 0.0M
2022-06-23 377.00 396.90 377.00 396.90 0.0M
2022-06-22 379.10 384.80 372.95 380.00 0.0M
2022-06-21 375.45 381.55 375.45 380.90 0.0M
2022-06-20 369.85 374.80 368.50 374.10 0.0M
2022-06-17 366.80 375.00 366.50 375.00 0.0M
2022-06-16 381.65 381.65 361.30 363.95 0.0M
2022-06-15 375.60 384.50 372.75 383.70 0.0M
2022-06-14 378.00 380.35 373.95 378.35 0.0M
2022-06-13 388.00 388.00 372.10 375.00 0.0M
2022-06-10 399.05 401.60 388.50 391.00 0.0M
2022-06-09 406.00 409.00 401.35 401.90 0.0M
2022-06-08 418.40 418.40 407.25 407.25 0.0M
2022-06-07 408.75 415.00 403.00 413.95 0.0M
2022-06-06 413.75 419.00 411.55 411.55 0.0M
2022-06-03 417.85 421.15 409.20 409.75 0.0M
2022-06-02 406.80 417.70 402.70 417.70 0.0M
2022-06-01 416.70 418.60 393.00 414.30 0.0M
2022-05-31 424.90 426.50 412.70 413.45 0.0M
2022-05-30 420.00 431.00 420.00 425.00 0.0M
2022-05-27 398.95 416.90 398.95 416.90 0.0M
2022-05-26 388.55 401.10 387.55 401.10 0.0M
2022-05-25 386.25 390.65 383.95 389.95 0.0M
2022-05-24 388.30 389.70 380.05 387.00 0.0M
2022-05-23 394.65 398.55 385.35 390.20 0.0M
2022-05-20 392.80 395.00 387.85 395.00 0.0M
2022-05-19 378.40 388.70 373.15 386.85 0.0M
2022-05-18 388.00 388.85 380.75 381.70 0.0M
2022-05-17 381.60 392.00 381.50 388.00 0.0M
2022-05-16 388.90 394.30 382.30 385.05 0.0M
2022-05-13 377.30 394.10 374.05 391.45 0.0M
2022-05-12 368.45 377.55 363.50 371.75 0.0M
2022-05-11 371.40 374.50 365.45 371.35 0.0M
2022-05-10 358.00 373.00 358.00 369.50 0.0M
2022-05-09 383.60 385.10 357.10 359.15 0.0M
2022-05-06 393.05 396.85 373.80 383.45 0.0M
2022-05-05 406.00 409.15 385.00 391.60 0.0M
2022-05-04 408.95 409.75 394.00 403.40 0.0M
2022-05-03 405.15 412.00 398.85 412.00 0.0M
2022-05-02 399.70 404.35 393.00 399.70 0.0M
2022-04-29 413.55 413.55 399.00 399.00 0.0M
2022-04-28 400.75 416.10 397.80 416.00 0.0M
2022-04-27 404.55 412.10 394.60 395.95 0.0M
2022-04-26 433.15 433.75 403.70 405.05 0.0M
2022-04-25 420.40 432.95 417.40 432.95 0.0M
2022-04-22 439.25 439.65 422.05 422.05 0.0M
2022-04-21 454.30 456.90 438.00 438.00 0.0M
2022-04-20 450.30 459.35 450.30 455.80 0.0M
2022-04-19 441.55 454.55 436.80 454.55 0.0M
2022-04-14 455.05 457.75 449.60 450.00 0.0M
2022-04-13 442.00 454.65 441.45 454.65 0.0M
2022-04-12 443.15 455.60 443.10 443.25 0.0M
2022-04-11 465.25 465.25 446.85 450.40 0.0M
2022-04-08 470.75 473.35 466.60 467.25 0.0M
2022-04-07 466.90 470.85 460.55 470.45 0.0M
2022-04-06 473.70 473.70 459.80 462.80 0.0M
2022-04-05 475.75 475.80 468.30 473.60 0.0M
2022-04-04 465.90 481.10 465.90 473.15 0.0M
2022-04-01 457.50 465.55 453.70 462.40 0.0M