Historische Daten
CHFJPY - Schweizer Franken gegen japanischen Yen
174.419
-0.74% -128.8 pips
174.419
-0.74% -128.8 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 175.707 | 175.806 | 174.242 | 174.419 | -128.8 | -0.74% |
| 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 | 175.368 | 175.915 | 175.123 | 175.499 | +13.1 | +0.07% |
| 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% |
| Oct 28, 2024 00:00 | 175.935 | 177.2306113943125 | 175.87197 | 177.11 | +117.5 | +0.66% |
| Oct 27, 2024 00:00 | 176.357 | 176.6676982509311 | 175.676 | 176.116 | -24.1 | -0.14% |
| Oct 25, 2024 00:00 | 175.2669589613937 | 175.8432009575514 | 174.9962718363869 | 175.7132172240624 | +44.6 | +0.25% |
| Oct 24, 2024 00:00 | 176.068302912289 | 176.3130285836634 | 174.67 | 175.277 | -79.1 | -0.45% |
| Oct 23, 2024 00:00 | 174.6169648206796 | 176.540474584979 | 173.425 | 176.2563405603236 | +163.9 | +0.93% |
| Oct 22, 2024 00:00 | 173.981 | 174.665141563019 | 172.108 | 174.603 | +62.2 | +0.36% |
| Oct 21, 2024 00:00 | 172.955 | 174.21 | 172.407 | 174.015 | +106.0 | +0.61% |
| Oct 20, 2024 00:00 | 172.659 | 172.99 | 172.609 | 172.945 | +28.6 | +0.17% |
| Oct 18, 2024 00:00 | 173.285042694042 | 173.3515195430715 | 172.239 | 172.89 | -39.5 | -0.23% |
| Oct 17, 2024 00:00 | 172.692 | 173.548 | 172.3620121237903 | 173.308 | +61.6 | +0.36% |
| Oct 16, 2024 00:00 | 172.858 | 173.3948276596652 | 171.82 | 172.748 | -11.0 | -0.06% |
| Oct 15, 2024 00:00 | 173.607 | 173.692 | 172.789 | 172.822 | -78.5 | -0.45% |
| Oct 14, 2024 00:00 | 173.9105382218618 | 173.997270614325 | 172.615 | 173.607 | -30.4 | -0.17% |
| Oct 13, 2024 00:00 | 174.029 | 174.085 | 173.91 | 173.956 | -7.3 | -0.04% |
| Oct 11, 2024 00:00 | 173.575 | 174.1572434961473 | 173.2138284250961 | 173.8067594772217 | +23.2 | +0.13% |
| Oct 10, 2024 00:00 | 173.342 | 173.893 | 173.073 | 173.615 | +27.3 | +0.16% |
| Oct 09, 2024 00:00 | 172.737 | 173.719 | 172.5937334041424 | 173.343 | +60.6 | +0.35% |
| Oct 08, 2024 00:00 | 173.2261055862885 | 173.4825472954969 | 171.896 | 172.7790469106944 | -44.7 | -0.26% |
| Oct 07, 2024 00:00 | 173.239 | 173.68 | 172.127 | 173.3524538601785 | +11.3 | +0.07% |
| Oct 06, 2024 00:00 | 172.325 | 173.4948768535608 | 172.296 | 173.25 | +92.5 | +0.53% |
| Oct 04, 2024 00:00 | 172.3786526535258 | 173.51 | 166.07 | 173.2777836747691 | +89.9 | +0.52% |
| Oct 03, 2024 00:00 | 172.441 | 172.986 | 171.59 | 172.378 | -6.3 | -0.04% |
| Oct 02, 2024 00:00 | 169.834 | 172.801 | 169.776 | 172.441 | +260.7 | +1.51% |
| Oct 01, 2024 00:00 | 169.995 | 170.704 | 169.373 | 169.844 | -15.1 | -0.09% |
| Sep 30, 2024 00:00 | 169.683 | 170.019 | 168.307 | 169.991 | +30.8 | +0.18% |
| Sep 29, 2024 00:00 | 169.0415128071427 | 169.904 | 168.437 | 169.691 | +64.9 | +0.38% |
| Sep 27, 2024 00:00 | 171.3888536513172 | 172.5368314407531 | 165.483 | 169.1709292412617 | -221.8 | -1.31% |
| Sep 26, 2024 00:00 | 170.093 | 171.438926467032 | 158.922 | 171.397 | +130.4 | +0.76% |
| Sep 25, 2024 00:00 | 169.843 | 170.71 | 165.779 | 170.079 | +23.6 | +0.14% |
| Sep 24, 2024 00:00 | 169.504 | 170.54 | 169.357 | 169.854 | +35.0 | +0.21% |
| Sep 23, 2024 00:00 | 169.285 | 169.795 | 168.512 | 169.505 | +22.0 | +0.13% |
| Sep 22, 2024 00:00 | 169.177 | 169.395 | 168.995 | 169.278 | +10.1 | +0.06% |
| Sep 20, 2024 00:00 | 168.4890246351233 | 169.965603832113 | 162.301 | 169.1619288271215 | +67.3 | +0.40% |
| Sep 19, 2024 00:00 | 168.407 | 169.232 | 161.691 | 168.4992020967418 | +9.2 | +0.05% |
| Sep 18, 2024 00:00 | 167.7784977533222 | 168.4633441675695 | 152.164 | 168.364 | +58.6 | +0.35% |
| Sep 17, 2024 00:00 | 166.672 | 168.136 | 166.2077037667589 | 167.777 | +110.5 | +0.66% |
| Sep 16, 2024 00:00 | 166.072 | 167.047 | 165.304 | 166.688 | +61.6 | +0.37% |
| Sep 15, 2024 00:00 | 165.943 | 166.066 | 165.567 | 166.065 | +12.2 | +0.07% |
| Sep 13, 2024 00:00 | 166.517 | 166.56 | 160.859 | 165.98 | -53.7 | -0.32% |
| Sep 12, 2024 00:00 | 167.2771328149963 | 167.58 | 164.838 | 166.494 | -78.3 | -0.47% |
| Sep 11, 2024 00:00 | 167.9717304642291 | 168.1676469642915 | 166.069 | 167.279 | -69.3 | -0.41% |
| Sep 10, 2024 00:00 | 168.5112509331343 | 169.3531169940222 | 167.092 | 167.977 | -53.4 | -0.32% |
| Sep 09, 2024 00:00 | 168.8 | 169.4184135251676 | 167.0154743784881 | 168.553 | -24.7 | -0.15% |
| Sep 08, 2024 00:00 | 168.394 | 168.853 | 168.122 | 168.822 | +42.8 | +0.25% |
| Sep 06, 2024 00:00 | 169.877 | 170.2921731712519 | 167.853 | 168.8322808519748 | -104.5 | -0.62% |
| Sep 05, 2024 00:00 | 169.359 | 170.06 | 168.646 | 169.911 | +55.2 | +0.32% |
| Sep 04, 2024 00:00 | 171.006 | 171.4342035162493 | 149.4 | 169.334 | -167.2 | -0.99% |
| Sep 03, 2024 00:00 | 172.343428341009 | 172.65948984462 | 169.358 | 170.99 | -135.3 | -0.79% |
| Sep 02, 2024 00:00 | 172.087 | 172.815 | 171.552 | 172.354 | +26.7 | +0.15% |
| Aug 30, 2024 00:00 | 171.0475287399184 | 172.07 | 165.507 | 166.694 | -435.4 | -2.61% |
| Aug 29, 2024 00:00 | 171.557 | 172.276000598329 | 170.497 | 171.0457063711911 | -51.1 | -0.30% |
| Aug 28, 2024 00:00 | 171.0400722789116 | 171.8523105834116 | 166.3332443970117 | 171.5698208298631 | +53.0 | +0.31% |
| Aug 27, 2024 00:00 | 170.568 | 171.3217646184236 | 169.047 | 171.0364363002488 | +46.8 | +0.27% |
| Aug 26, 2024 00:00 | 169.866 | 171.01 | 168.194 | 170.561 | +69.5 | +0.41% |
| Aug 23, 2024 00:00 | 171.625 | 171.7515049107615 | 168.586 | 170.2650158061117 | -136.0 | -0.80% |
| Aug 22, 2024 00:00 | 170.4868570706433 | 171.8606443982132 | 168.532 | 171.636 | +114.9 | +0.67% |
| Aug 21, 2024 00:00 | 170.2649501573701 | 171.6665087436699 | 165.402 | 170.492 | +22.7 | +0.13% |
| Aug 20, 2024 00:00 | 170.0745574133911 | 170.9651567214214 | 167.694 | 170.2631578947369 | +18.9 | +0.11% |
| Aug 19, 2024 00:00 | 170.5256060463512 | 170.6967127303183 | 168.2880520297913 | 170.044 | -48.2 | -0.28% |
| Aug 16, 2024 00:00 | 170.999 | 171.3782954343113 | 169.327 | 170.3694400837258 | -63.0 | -0.37% |
| Aug 15, 2024 00:00 | 170.235 | 171.23 | 169.599 | 171.0100883514005 | +77.5 | +0.45% |
| Aug 14, 2024 00:00 | 169.839 | 170.7335030185742 | 162.748 | 170.215 | +37.6 | +0.22% |
| Aug 13, 2024 00:00 | 169.938 | 170.635381577419 | 162.952 | 169.809 | -12.9 | -0.08% |
| Aug 12, 2024 00:00 | 170.01 | 170.3367684558808 | 158.867 | 169.939 | -7.1 | -0.04% |
| Aug 09, 2024 00:00 | 170.31 | 170.4501019836615 | 154.636 | 154.881 | -1542.9 | -9.96% |
| Aug 08, 2024 00:00 | 170.047 | 170.8644610458911 | 159.503 | 170.31 | +26.3 | +0.15% |
| Aug 07, 2024 00:00 | 169.7054246928154 | 172.1774838675271 | 159.227 | 170.042 | +33.7 | +0.20% |
| Aug 06, 2024 00:00 | 170.5683796746318 | 171.1743468136469 | 160.598 | 169.7307275400582 | -83.8 | -0.49% |
| Aug 05, 2024 00:00 | 169.992 | 170.59 | 131.937 | 170.457 | +46.5 | +0.27% |
| Aug 02, 2024 00:00 | 170.87 | 171.6056200418424 | 167.784 | 170.83 | -4.0 | -0.02% |
| Aug 01, 2024 00:00 | 170.53 | 172.2004334267139 | 166.349 | 170.9089943718806 | +37.9 | +0.22% |
| Jul 31, 2024 00:00 | 172.965 | 174.3387434554974 | 170.053 | 170.521 | -244.4 | -1.43% |
| Jul 30, 2024 00:00 | 173.551 | 174.892 | 158.504 | 173.0782938666834 | -47.3 | -0.27% |
| Jul 29, 2024 00:00 | 174.271 | 174.499734372233 | 172.007 | 173.5943513313378 | -67.7 | -0.39% |
| Jul 26, 2024 00:00 | 174.481 | 175.123789469295 | 170.813 | 173.9189329998958 | -56.2 | -0.32% |
| Jul 25, 2024 00:00 | 173.8849685737813 | 175.1651510400334 | 172.2821208642105 | 174.483 | +59.8 | +0.34% |
| Jul 24, 2024 00:00 | 174.711 | 174.8728761007069 | 170.478 | 173.874 | -83.7 | -0.48% |
| Jul 23, 2024 00:00 | 176.359 | 176.3865520195712 | 172.088 | 174.7 | -165.9 | -0.95% |
| Jul 22, 2024 00:00 | 177.2599074341915 | 177.3415301957948 | 173.75 | 176.353 | -90.7 | -0.51% |
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.
