Historische Daten
166.255
-0.11% -17.7 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 166.432 | 167.751 | 165.974 | 166.255 | -17.7 | -0.11% |
| Feb 20, 2025 00:00 | 167.182 | 167.219 | 166.005 | 166.437 | -74.5 | -0.45% |
| Feb 19, 2025 00:00 | 168.108 | 168.494 | 167.13 | 167.179 | -92.9 | -0.56% |
| Feb 18, 2025 00:00 | 168.061 | 168.853 | 167.89 | 168.112 | +5.1 | +0.03% |
| Feb 17, 2025 00:00 | 169.34 | 169.38 | 167.931 | 168.179 | -116.1 | -0.69% |
| Feb 16, 2025 00:00 | 169.343 | 169.382 | 168.873 | 168.909 | -43.4 | -0.26% |
| Feb 14, 2025 00:00 | 169.379 | 169.652 | 168.638 | 169.3 | -7.9 | -0.05% |
| Feb 13, 2025 00:00 | 168.891 | 169.752 | 168.73 | 169.365 | +47.4 | +0.28% |
| Feb 12, 2025 00:00 | 167.289 | 169.473 | 167.257 | 168.838 | +154.9 | +0.92% |
| Feb 11, 2025 00:00 | 166.679 | 167.308 | 166.416 | 167.308 | +62.9 | +0.38% |
| Feb 10, 2025 00:00 | 166.048 | 167.579 | 165.919 | 166.532 | +48.4 | +0.29% |
| Feb 09, 2025 00:00 | 166.048 | 166.752 | 165.919 | 166.734 | +68.6 | +0.41% |
| Feb 07, 2025 00:00 | 167.222 | 167.876 | 165.874 | 166.416 | -80.6 | -0.48% |
| Feb 06, 2025 00:00 | 169.055 | 169.434 | 167.003 | 167.02 | -203.5 | -1.22% |
| Feb 05, 2025 00:00 | 170.345 | 170.641 | 168.828 | 169.205 | -114.0 | -0.67% |
| Feb 04, 2025 00:00 | 169.815 | 171.049 | 169.683 | 170.221 | +40.6 | +0.24% |
| Feb 03, 2025 00:00 | 169.766 | 170.414 | 168.56 | 170.323 | +55.7 | +0.33% |
| Feb 02, 2025 00:00 | 168.903 | 169.893 | 168.903 | 169.754 | +85.1 | +0.50% |
| Jan 31, 2025 00:00 | 169.473 | 170.627 | 169.167 | 170.299 | +82.6 | +0.49% |
| Jan 30, 2025 00:00 | 171.201 | 171.222 | 169.364 | 169.393 | -180.8 | -1.07% |
| Jan 29, 2025 00:00 | 172.03 | 172.314 | 170.913 | 171.2 | -83.0 | -0.48% |
| Jan 28, 2025 00:00 | 171.264 | 172.179 | 171.205 | 172.029 | +76.5 | +0.44% |
| Jan 27, 2025 00:00 | 171.901 | 172.271 | 171.086 | 171.265 | -63.6 | -0.37% |
| Jan 26, 2025 00:00 | 171.902 | 171.994 | 171.625 | 171.71 | -19.2 | -0.11% |
| Jan 24, 2025 00:00 | 172.046 | 172.687 | 171.213 | 172.101 | +5.5 | +0.03% |
| Jan 23, 2025 00:00 | 172.486 | 172.916 | 171.656 | 172.049 | -43.7 | -0.25% |
| Jan 22, 2025 00:00 | 171.505 | 172.796 | 171.406 | 172.586 | +108.1 | +0.63% |
| Jan 21, 2025 00:00 | 171.364 | 171.845 | 170.732 | 171.768 | +40.4 | +0.24% |
| Jan 20, 2025 00:00 | 170.876 | 171.727 | 170.506 | 171.369 | +49.3 | +0.29% |
| Jan 19, 2025 00:00 | 170.852 | 171.073 | 170.5221344209364 | 170.9084914489918 | +5.6 | +0.03% |
| Jan 17, 2025 00:00 | 170.5058005134706 | 171.1522466997931 | 170.1997868939798 | 170.779704286778 | +27.4 | +0.16% |
| Jan 16, 2025 00:00 | 171.235 | 171.539 | 170.262 | 170.304 | -93.1 | -0.55% |
| Jan 15, 2025 00:00 | 173.2 | 173.22 | 171.12 | 171.257 | -194.3 | -1.13% |
| Jan 14, 2025 00:00 | 171.745 | 173.213 | 171.524 | 173.199 | +145.4 | +0.84% |
| Jan 13, 2025 00:00 | 172.203 | 172.242 | 171.194 | 171.749 | -45.4 | -0.26% |
| Jan 12, 2025 00:00 | 171.984 | 172.24 | 171.902 | 172.211 | +22.7 | +0.13% |
| Jan 10, 2025 00:00 | 173.291 | 173.666 | 171.741 | 172.082 | -120.9 | -0.70% |
| Jan 09, 2025 00:00 | 173.655 | 173.818 | 172.882 | 173.29 | -36.5 | -0.21% |
| Jan 08, 2025 00:00 | 173.943 | 174.073 | 173.381 | 173.653 | -29.0 | -0.17% |
| Jan 07, 2025 00:00 | 174.304 | 174.907 | 173.546 | 173.948 | -35.6 | -0.20% |
| Jan 06, 2025 00:00 | 173.208 | 174.496 | 173.137 | 174.298 | +109.0 | +0.63% |
| Jan 05, 2025 00:00 | 172.769 | 173.28 | 172.766 | 173.204 | +43.5 | +0.25% |
| Jan 03, 2025 00:00 | 172.525 | 173.127 | 172.362 | 173.062 | +53.7 | +0.31% |
| Jan 02, 2025 00:00 | 173.749 | 173.878 | 172.421 | 172.523 | -122.6 | -0.71% |
| Jan 01, 2025 00:00 | 173.18 | 173.811 | 173.179 | 173.761 | +58.1 | +0.33% |
| Dec 31, 2024 00:00 | 173.824 | 173.858 | 172.743 | 173.301 | -52.3 | -0.30% |
| Dec 30, 2024 00:00 | 175.152 | 175.41 | 173.042 | 173.824 | -132.8 | -0.76% |
| Dec 29, 2024 00:00 | 174.963 | 175.166 | 174.802 | 175.144 | +18.1 | +0.10% |
| Dec 27, 2024 00:00 | 175.611 | 175.757 | 174.749 | 175.126 | -48.5 | -0.28% |
| Dec 26, 2024 00:00 | 174.687 | 175.83 | 174.596 | 175.611 | +92.4 | +0.53% |
| Dec 25, 2024 00:00 | 174.38 | 174.789 | 165.2544733541908 | 174.685 | +30.5 | +0.17% |
| Dec 24, 2024 00:00 | 174.641 | 174.995 | 174.222 | 174.415 | -22.6 | -0.13% |
| Dec 23, 2024 00:00 | 175.294 | 175.435 | 174.554 | 174.822 | -47.2 | -0.27% |
| Dec 22, 2024 00:00 | 174.413 | 175.419 | 174.413 | 175.279 | +86.6 | +0.49% |
| Dec 20, 2024 00:00 | 175.35 | 175.728 | 174.643 | 175.036 | -31.4 | -0.18% |
| Dec 19, 2024 00:00 | 171.516 | 175.816 | 171.449 | 175.349 | +383.3 | +2.19% |
| Dec 18, 2024 00:00 | 172.064 | 172.553 | 171.262 | 171.513 | -55.1 | -0.32% |
| Dec 17, 2024 00:00 | 172.351 | 172.634 | 171.361 | 172.063 | -28.8 | -0.17% |
| Dec 16, 2024 00:00 | 172.073 | 172.888 | 171.979 | 172.352 | +27.9 | +0.16% |
| Dec 15, 2024 00:00 | 171.902 | 172.158 | 171.692 | 172.075 | +17.3 | +0.10% |
| Dec 13, 2024 00:00 | 171.057 | 172.301 | 170.994 | 172.1 | +104.3 | +0.61% |
| Dec 12, 2024 00:00 | 172.252 | 173.009 | 170.842 | 171.052 | -120.0 | -0.70% |
| Dec 11, 2024 00:00 | 171.935 | 172.962 | 170.864 | 172.377 | +44.2 | +0.26% |
| Dec 10, 2024 00:00 | 172.303 | 172.63 | 171.928 | 171.997 | -30.6 | -0.18% |
| Dec 09, 2024 00:00 | 170.589 | 172.444 | 170.255 | 172.298 | +170.9 | +0.99% |
| Dec 08, 2024 00:00 | 170.463 | 170.725 | 170.463 | 170.592 | +12.9 | +0.08% |
| Dec 06, 2024 00:00 | 170.674 | 171.961 | 170.373 | 170.78 | +10.6 | +0.06% |
| Dec 05, 2024 00:00 | 170.326 | 171.02 | 169.423 | 170.908 | +58.2 | +0.34% |
| Dec 04, 2024 00:00 | 168.781 | 170.579 | 168.651 | 170.333 | +155.2 | +0.91% |
| Dec 03, 2024 00:00 | 168.574 | 169.554 | 168.038 | 168.775 | +20.1 | +0.12% |
| Dec 02, 2024 00:00 | 169.876 | 170.366 | 168.207 | 168.684 | -119.2 | -0.71% |
| Dec 01, 2024 00:00 | 169.854 | 170.084 | 169.508 | 169.865 | +1.1 | +0.01% |
| Nov 29, 2024 00:00 | 171.457 | 171.637 | 169.736 | 169.756 | -170.1 | -1.00% |
| Nov 28, 2024 00:00 | 171.507 | 171.881 | 171.105 | 171.322 | -18.5 | -0.11% |
| Nov 27, 2024 00:00 | 172.579 | 172.711 | 170.959 | 171.515 | -106.4 | -0.62% |
| Nov 26, 2024 00:00 | 173.919 | 173.934 | 172.478 | 172.571 | -134.8 | -0.78% |
| Nov 25, 2024 00:00 | 172.992 | 174.065 | 172.633 | 173.672 | +68.0 | +0.39% |
| Nov 24, 2024 00:00 | 172.992 | 173.281 | 172.842 | 173.101 | +10.9 | +0.06% |
| Nov 22, 2024 00:00 | 174.102 | 174.851 | 172.556 | 173.074 | -102.8 | -0.59% |
| Nov 21, 2024 00:00 | 175.707 | 175.806 | 173.797 | 173.823 | -188.4 | -1.08% |
| Nov 20, 2024 00:00 | 175.397 | 176.103 | 175.261 | 175.712 | +31.5 | +0.18% |
| Nov 19, 2024 00:00 | 175.041 | 175.429 | 173.546 | 175.397 | +35.6 | +0.20% |
| Nov 18, 2024 00:00 | 174.05 | 175.154 | 173.396 | 175.043 | +99.3 | +0.57% |
| Nov 17, 2024 00:00 | 173.434 | 174.159 | 173.434 | 174.044 | +61.0 | +0.35% |
| Nov 15, 2024 00:00 | 175.383 | 176.004 | 173.622 | 173.817 | -156.6 | -0.90% |
| Nov 14, 2024 00:00 | 175.463 | 175.913 | 175.123 | 175.72 | +25.7 | +0.15% |
| Nov 13, 2024 00:00 | 175.312 | 175.761 | 175.13 | 175.461 | +14.9 | +0.08% |
| Nov 12, 2024 00:00 | 174.382 | 175.472 | 174.092 | 175.309 | +92.7 | +0.53% |
| Nov 11, 2024 00:00 | 174.135 | 175.185 | 174.061 | 174.381 | +24.6 | +0.14% |
| Nov 10, 2024 00:00 | 174.1995231201567 | 174.5526108353395 | 173.6752681321015 | 174.511 | +31.1 | +0.18% |
| Nov 08, 2024 00:00 | 175.4873764976812 | 175.5600382206179 | 171.639 | 174.25 | -123.7 | -0.71% |
| Nov 07, 2024 00:00 | 176.1970587922546 | 176.4343237694018 | 174.2393723041878 | 175.494 | -70.3 | -0.40% |
| Nov 06, 2024 00:00 | 175.648 | 176.6660277298575 | 173.651 | 176.193 | +54.5 | +0.31% |
| Nov 05, 2024 00:00 | 176.3498414455062 | 176.6910887715114 | 174.287 | 175.57622985581 | -77.4 | -0.44% |
| Nov 04, 2024 00:00 | 175.335 | 176.3104152484683 | 173.753 | 176.1725899127474 | +83.8 | +0.48% |
| Nov 03, 2024 00:00 | 175.473 | 175.8075281006007 | 174.961 | 175.504 | +3.1 | +0.02% |
| Nov 01, 2024 00:00 | 175.974509553598 | 176.6383585552221 | 169.126 | 175.8079742042236 | -16.7 | -0.09% |
| Oct 31, 2024 00:00 | 176.807 | 177.283 | 172.701 | 175.938 | -86.9 | -0.49% |
| Oct 30, 2024 00:00 | 176.6823286240917 | 177.112 | 176.127 | 176.846 | +16.4 | +0.09% |
| Oct 29, 2024 00:00 | 177.0018602065471 | 177.2065416969128 | 176.127 | 176.733 | -26.9 | -0.15% |
CHFJPY Analyse
CHFJPY Währung - CHFJPY Echtzeit-Währungschart und Performance.
CHFJPY Volatilität - CHFJPY Echtzeit-Währungsvolatilitätsanalyse.
CHFJPY Korrelation - CHFJPY Echtzeit-Währungskorrelationsanalyse.
CHFJPY Indikatoren - CHFJPY Echtzeit-Indikatoren.
CHFJPY Muster - CHFJPY Echtzeit-Preismuster.
