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
2023-12-29 513.80 517.80 508.20 514.00 0.0M
2023-12-28 510.60 518.20 508.00 515.60 0.0M
2023-12-27 510.60 511.40 507.20 509.60 0.0M
2023-12-22 500.00 510.00 499.10 507.80 0.0M
2023-12-21 499.50 502.00 491.90 502.00 0.0M
2023-12-20 497.10 505.20 492.40 496.20 0.0M
2023-12-19 487.20 495.60 484.30 494.60 0.0M
2023-12-18 486.20 490.90 481.20 487.20 0.0M
2023-12-15 495.60 500.00 485.60 486.10 0.0M
2023-12-14 500.80 507.80 491.30 496.70 0.0M
2023-12-13 486.20 502.80 486.20 498.70 0.0M
2023-12-12 477.50 487.60 476.00 487.60 0.0M
2023-12-11 469.50 481.30 467.70 481.30 0.0M
2023-12-08 473.30 474.40 464.70 469.90 0.0M
2023-12-07 476.00 481.80 469.80 469.90 0.0M
2023-12-06 484.50 491.70 481.20 482.50 0.0M
2023-12-05 484.00 484.80 480.60 484.80 0.0M
2023-12-04 482.90 489.80 481.70 483.90 0.0M
2023-12-01 479.70 482.60 475.80 482.60 0.0M
2023-11-30 484.90 484.90 476.50 479.10 0.0M
2023-11-29 478.80 483.70 477.50 479.50 0.0M
2023-11-28 480.00 480.70 474.00 478.20 0.0M
2023-11-27 480.00 483.60 479.00 480.40 0.0M
2023-11-24 478.40 482.00 478.30 479.20 0.0M
2023-11-23 482.10 485.20 479.10 482.60 0.0M
2023-11-22 479.90 491.10 479.60 488.50 0.0M
2023-11-21 474.80 481.10 474.00 479.80 0.0M
2023-11-20 478.90 480.10 472.50 476.20 0.0M
2023-11-17 486.80 487.00 477.70 477.70 0.0M
2023-11-16 479.40 484.60 478.90 484.60 0.0M
2023-11-15 476.00 482.60 476.00 480.30 0.0M
2023-11-14 468.90 481.50 468.90 478.30 0.0M
2023-11-13 477.50 481.40 468.30 471.00 0.0M
2023-11-10 475.60 476.90 470.20 476.30 0.0M
2023-11-09 470.00 477.50 469.70 476.40 0.0M
2023-11-08 465.50 473.70 461.50 473.70 0.0M
2023-11-07 461.50 469.50 460.80 466.10 0.0M
2023-11-06 468.00 468.00 459.80 462.50 0.0M
2023-11-03 460.00 464.60 454.40 463.20 0.0M
2023-11-02 447.10 460.00 445.80 460.00 0.0M
2023-11-01 444.30 453.80 435.70 448.00 0.0M
2023-10-31 454.10 454.30 440.40 447.90 0.0M
2023-10-30 450.80 456.40 447.10 453.80 0.0M
2023-10-27 458.40 459.60 449.60 451.50 0.0M
2023-10-26 452.10 461.50 448.10 461.50 0.0M
2023-10-25 462.60 462.60 451.20 455.30 0.0M
2023-10-24 459.30 464.60 453.10 460.00 0.0M
2023-10-23 464.30 464.50 456.10 460.50 0.0M
2023-10-20 467.80 471.50 459.20 461.60 0.0M
2023-10-19 477.70 479.00 469.00 469.00 0.0M
2023-10-18 484.70 486.70 479.00 481.00 0.0M
2023-10-17 488.30 491.10 483.60 485.70 0.0M
2023-10-16 483.50 493.50 480.50 491.50 0.0M
2023-10-13 491.50 497.20 484.00 484.00 0.0M
2023-10-12 495.00 501.00 488.40 495.90 0.0M
2023-10-11 488.80 494.60 488.80 490.50 0.0M
2023-10-10 489.50 496.00 485.00 492.20 0.0M
2023-10-09 482.00 490.50 480.00 486.60 0.0M
2023-10-06 470.30 486.00 468.40 485.60 0.0M
2023-10-05 474.80 478.50 471.80 473.20 0.0M
2023-10-04 472.10 477.20 465.90 474.30 0.0M
2023-10-03 485.80 486.90 474.80 475.00 0.0M
2023-10-02 485.40 494.50 476.80 483.00 0.0M
2023-09-29 494.90 498.40 485.20 486.80 0.0M
2023-09-28 485.50 494.00 483.80 493.00 0.0M
2023-09-27 488.20 493.60 482.90 487.20 0.0M
2023-09-26 487.90 491.50 482.50 491.50 0.0M
2023-09-25 484.60 487.50 479.40 487.50 0.0M
2023-09-22 486.70 488.50 480.00 485.80 0.0M
2023-09-21 500.20 501.00 481.70 486.00 0.0M
2023-09-20 503.80 508.00 501.00 501.00 0.0M
2023-09-19 500.80 503.40 498.20 500.20 0.0M
2023-09-18 499.10 501.00 494.00 499.20 0.0M
2023-09-15 508.60 509.80 499.90 504.80 0.0M
2023-09-14 496.90 505.00 493.60 504.80 0.0M
2023-09-13 487.70 497.00 487.70 496.50 0.0M
2023-09-12 496.20 501.00 488.70 488.70 0.0M
2023-09-11 500.20 501.00 493.90 498.40 0.0M
2023-09-08 512.60 512.60 496.80 496.80 0.0M
2023-09-07 506.20 511.80 499.50 511.40 0.0M
2023-09-06 502.00 510.20 500.40 506.60 0.0M
2023-09-05 505.20 507.00 497.10 504.00 0.0M
2023-09-04 503.80 504.20 498.80 502.40 0.0M
2023-09-01 504.00 506.20 500.20 503.00 0.0M
2023-08-31 500.00 504.20 498.80 499.40 0.0M
2023-08-30 494.30 500.00 491.40 498.10 0.0M
2023-08-29 494.00 496.00 490.10 493.00 0.0M
2023-08-28 494.70 495.20 490.10 491.60 0.0M
2023-08-25 493.10 496.90 489.70 492.50 0.0M
2023-08-24 493.50 497.50 492.00 495.70 0.0M
2023-08-23 486.40 492.90 486.40 492.90 0.0M
2023-08-22 481.70 488.40 480.20 488.10 0.0M
2023-08-21 478.60 481.60 476.90 481.60 0.0M
2023-08-18 477.70 480.00 472.90 480.00 0.0M
2023-08-17 486.50 488.70 478.90 478.90 0.0M
2023-08-16 487.70 490.20 487.00 488.30 0.0M
2023-08-15 500.60 501.40 488.70 488.70 0.0M
2023-08-14 502.40 506.40 501.00 502.60 0.0M
2023-08-11 496.50 499.50 494.00 499.50 0.0M
2023-08-10 498.80 499.70 495.20 496.70 0.0M
2023-08-09 501.00 503.60 496.30 501.00 0.0M
2023-08-08 500.00 501.80 492.00 498.50 0.0M
2023-08-07 493.30 501.40 493.30 500.80 0.0M
2023-08-04 496.00 498.90 492.90 492.90 0.0M
2023-08-03 500.00 500.00 494.50 499.40 0.0M
2023-08-02 496.20 496.20 484.80 496.20 0.0M
2023-08-01 499.50 500.00 493.90 497.20 0.0M
2023-07-31 498.30 500.60 493.40 498.20 0.0M
2023-07-28 503.20 513.20 498.40 499.10 0.0M
2023-07-27 500.40 510.20 500.20 505.00 0.0M
2023-07-26 495.90 507.00 490.50 500.20 0.0M
2023-07-25 452.80 496.60 452.80 494.60 0.0M
2023-07-24 460.20 463.80 453.90 453.90 0.0M
2023-07-21 457.10 462.30 454.10 460.80 0.0M
2023-07-20 454.00 460.70 451.00 458.30 0.0M
2023-07-19 449.00 454.30 445.80 454.30 0.0M
2023-07-18 442.50 447.30 442.40 447.30 0.0M
2023-07-17 441.00 443.20 434.20 443.20 0.0M
2023-07-14 441.70 446.00 438.00 445.50 0.0M
2023-07-13 445.60 450.40 445.00 446.00 0.0M
2023-07-12 442.50 448.50 440.80 447.30 0.0M
2023-07-11 435.70 443.50 435.20 442.40 0.0M
2023-07-10 430.20 437.60 428.00 436.40 0.0M
2023-07-07 429.60 434.30 427.50 431.40 0.0M
2023-07-06 433.10 433.70 427.90 430.90 0.0M
2023-07-05 433.40 436.00 428.20 435.30 0.0M
2023-07-04 433.00 434.80 428.90 433.30 0.0M
2023-07-03 431.20 433.30 426.20 431.80 0.0M
2023-06-30 426.00 433.70 424.00 432.20 0.0M
2023-06-29 424.60 432.00 423.10 424.70 0.0M
2023-06-28 423.80 426.20 419.10 421.20 0.0M
2023-06-27 426.10 428.40 420.50 428.30 0.0M
2023-06-26 428.10 428.40 424.00 424.00 0.0M
2023-06-23 426.10 432.00 424.10 428.10 0.0M
2023-06-22 431.00 431.00 423.30 424.90 0.0M
2023-06-21 432.40 435.80 426.00 433.20 0.0M
2023-06-20 436.60 437.60 431.00 433.80 0.0M
2023-06-19 435.10 438.50 435.10 438.50 0.0M
2023-06-16 446.10 446.70 437.40 437.40 0.0M
2023-06-15 449.90 449.90 441.30 445.90 0.0M
2023-06-14 443.60 448.30 439.50 448.30 0.0M
2023-06-13 439.00 447.00 436.10 445.60 0.0M
2023-06-12 442.20 442.80 437.60 439.00 0.0M
2023-06-09 444.60 446.80 441.70 442.30 0.0M
2023-06-08 440.00 447.00 439.00 446.00 0.0M
2023-06-07 447.60 452.40 440.60 442.80 0.0M
2023-06-06 447.10 450.80 442.60 444.70 0.0M
2023-06-05 453.00 453.00 446.50 449.50 0.0M
2023-06-02 435.00 448.10 435.00 447.50 0.0M
2023-06-01 441.80 442.60 429.50 436.40 0.0M
2023-05-31 440.00 442.30 437.40 441.00 0.0M
2023-05-30 443.10 453.20 438.20 438.20 0.0M
2023-05-29 445.20 449.00 443.90 446.00 0.0M
2023-05-26 435.50 446.20 431.10 444.10 0.0M
2023-05-25 424.50 436.00 422.70 436.00 0.0M
2023-05-24 425.50 427.00 419.90 427.00 0.0M
2023-05-23 438.20 440.10 425.00 425.00 0.0M
2023-05-22 435.80 440.00 432.40 440.00 0.0M
2023-05-19 441.50 441.50 430.00 435.70 0.0M
2023-05-18 426.20 434.40 424.30 431.20 0.0M
2023-05-17 421.20 427.10 420.00 425.00 0.0M
2023-05-16 426.00 427.20 419.60 420.80 0.0M
2023-05-15 431.80 436.10 427.00 427.60 0.0M
2023-05-12 430.60 434.60 428.00 428.70 0.0M
2023-05-11 434.20 438.00 429.90 430.00 0.0M
2023-05-10 432.40 439.80 429.80 431.00 0.0M
2023-05-09 431.00 434.30 427.90 430.00 0.0M
2023-05-08 429.90 436.50 428.00 430.90 0.0M
2023-05-05 420.30 428.40 420.30 427.80 0.0M
2023-05-04 419.30 424.70 418.50 420.30 0.0M
2023-05-03 426.80 431.50 420.00 420.70 0.0M
2023-05-02 440.60 442.30 424.60 427.70 0.0M
2023-04-28 422.40 440.50 420.10 439.00 0.0M
2023-04-27 416.10 426.10 415.90 421.80 0.0M
2023-04-26 430.00 447.90 412.70 415.00 0.0M
2023-04-25 490.70 505.00 430.50 430.50 0.0M
2023-04-24 495.50 496.10 490.40 490.40 0.0M
2023-04-21 499.60 501.20 495.00 498.30 0.0M
2023-04-20 496.00 501.80 491.10 500.20 0.0M
2023-04-19 496.80 499.30 492.60 498.30 0.0M
2023-04-18 490.30 499.60 489.30 497.30 0.0M
2023-04-17 493.70 497.10 491.10 491.10 0.0M
2023-04-14 488.00 500.20 488.00 490.50 0.0M
2023-04-13 484.10 486.10 480.40 486.10 0.0M
2023-04-12 486.10 489.80 483.00 483.00 0.0M
2023-04-11 487.10 490.40 483.00 486.90 0.0M
2023-04-06 492.60 495.30 488.60 489.40 0.0M
2023-04-05 503.80 504.80 491.80 492.80 0.0M
2023-04-04 513.20 513.80 503.40 506.80 0.0M
2023-04-03 519.80 519.80 508.20 511.20 0.0M
2023-03-31 504.70 513.80 504.40 513.80 0.0M
2023-03-30 507.00 513.00 501.00 503.60 0.0M
2023-03-29 505.90 506.40 504.30 506.40 0.0M
2023-03-28 502.80 502.90 494.85 499.20 0.0M
2023-03-27 502.90 508.40 500.00 500.00 0.0M
2023-03-24 506.00 506.40 500.00 506.40 0.0M
2023-03-23 505.20 510.50 501.40 506.10 0.0M
2023-03-22 511.30 515.50 509.60 515.50 0.0M
2023-03-21 509.80 516.80 509.80 516.60 0.0M
2023-03-20 499.65 505.00 496.95 502.70 0.0M
2023-03-17 515.20 520.50 499.75 503.80 0.0M
2023-03-16 509.30 526.00 504.10 514.60 0.0M
2023-03-15 511.10 512.90 497.20 505.70 0.0M
2023-03-14 491.40 517.80 491.40 502.00 0.0M
2023-03-13 498.05 502.00 482.00 493.45 0.0M
2023-03-10 504.40 506.20 487.20 490.25 0.0M
2023-03-09 504.80 516.30 504.00 505.00 0.0M
2023-03-08 504.40 509.90 498.90 506.20 0.0M
2023-03-07 509.00 512.70 505.80 506.10 0.0M
2023-03-06 502.20 510.00 501.50 508.70 0.0M
2023-03-03 485.90 504.50 485.90 504.50 0.0M
2023-03-02 481.90 488.70 480.60 483.50 0.0M
2023-03-01 495.00 495.00 483.35 484.35 0.0M
2023-02-28 494.25 502.20 491.10 494.50 0.0M
2023-02-27 490.00 497.65 490.00 494.80 0.0M
2023-02-24 499.90 499.90 486.10 493.85 0.0M
2023-02-23 497.05 499.60 491.75 498.75 0.0M
2023-02-22 494.75 498.10 490.40 492.80 0.0M
2023-02-21 503.10 507.60 492.90 493.30 0.0M
2023-02-20 506.80 511.60 505.70 509.10 0.0M
2023-02-17 519.80 519.80 503.90 509.10 0.0M
2023-02-16 529.90 529.90 519.20 521.00 0.0M
2023-02-15 520.10 529.90 516.00 529.00 0.0M
2023-02-14 522.90 528.50 520.80 523.80 0.0M
2023-02-13 514.40 524.70 510.70 524.70 0.0M
2023-02-10 515.00 520.90 508.70 510.90 0.0M
2023-02-09 518.10 525.70 518.00 518.00 0.0M
2023-02-08 522.30 525.00 516.20 517.50 0.0M
2023-02-07 518.50 521.00 511.60 521.00 0.0M
2023-02-06 526.50 528.30 515.00 515.00 0.0M
2023-02-03 523.00 525.60 514.40 517.90 0.0M
2023-02-02 500.10 522.20 500.10 514.60 0.0M
2023-02-01 489.95 508.90 484.05 508.00 0.0M
2023-01-31 470.00 486.00 465.00 486.00 0.0M
2023-01-30 479.65 479.65 467.10 470.30 0.0M
2023-01-27 475.40 482.90 470.30 479.95 0.0M
2023-01-26 468.65 474.15 464.15 470.70 0.0M
2023-01-25 478.40 481.15 458.00 467.05 0.0M
2023-01-24 475.55 480.40 469.65 476.80 0.0M
2023-01-23 471.70 480.00 467.35 478.00 0.0M
2023-01-20 459.75 466.00 455.90 466.00 0.0M
2023-01-19 465.00 469.15 458.70 459.95 0.0M
2023-01-18 468.20 482.10 468.20 468.80 0.0M
2023-01-17 463.95 475.00 463.95 472.95 0.0M
2023-01-16 470.05 475.35 464.05 464.05 0.0M
2023-01-13 466.65 466.65 460.10 464.50 0.0M
2023-01-12 470.50 471.30 461.25 466.90 0.0M
2023-01-11 456.40 467.75 452.50 467.50 0.0M
2023-01-10 449.00 455.40 443.50 454.35 0.0M
2023-01-09 442.20 457.90 438.55 450.55 0.0M
2023-01-06 435.60 443.00 435.60 443.00 0.0M
2023-01-05 447.95 449.50 437.05 437.05 0.0M
2023-01-04 437.40 448.00 436.65 445.85 0.0M
2023-01-03 441.85 444.60 434.35 436.15 0.0M
2023-01-02 441.65 442.40 437.00 442.00 0.0M