Historische Daten
CHFSGD - Schweizer Franken gegen Singapur-Dollar
1.5186
-0.05% -8.1 pips
1.5186
-0.05% -8.1 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 | 1.51941 | 1.52189 | 1.51758 | 1.5186 | -8.1 | -0.05% |
| Nov 20, 2024 00:00 | 1.51536 | 1.52021 | 1.51397 | 1.51941 | +40.5 | +0.27% |
| Nov 19, 2024 00:00 | 1.51521 | 1.52002 | 1.51386 | 1.51542 | +2.1 | +0.01% |
| Nov 18, 2024 00:00 | 1.51071 | 1.51739 | 1.50938 | 1.51522 | +45.1 | +0.30% |
| Nov 17, 2024 00:00 | 1.50859 | 1.51189 | 1.50855 | 1.51069 | +21.0 | +0.14% |
| Nov 15, 2024 00:00 | 1.50995 | 1.51359 | 1.50784 | 1.51146 | +15.1 | +0.10% |
| Nov 14, 2024 00:00 | 1.51516 | 1.5176 | 1.51035 | 1.51183 | -33.3 | -0.22% |
| Nov 13, 2024 00:00 | 1.51763 | 1.51834 | 1.51406 | 1.51568 | -19.5 | -0.13% |
| Nov 12, 2024 00:00 | 1.51401 | 1.52012 | 1.51342 | 1.51759 | +35.8 | +0.24% |
| Nov 11, 2024 00:00 | 1.51109 | 1.51658 | 1.51108 | 1.514 | +29.1 | +0.19% |
| Nov 10, 2024 00:00 | 1.5111 | 1.515575726583142 | 1.50375 | 1.515403014015331 | +43.0 | +0.28% |
| Nov 08, 2024 00:00 | 1.513 | 1.5189 | 1.36226171897886 | 1.513 | +0.0 | +0.00% |
| Nov 07, 2024 00:00 | 1.52069 | 1.522253929042975 | 1.497785862399966 | 1.513 | -76.9 | -0.51% |
| Nov 06, 2024 00:00 | 1.521307820917704 | 1.53098700536329 | 1.505414317625785 | 1.522139524491001 | +8.3 | +0.05% |
| Nov 05, 2024 00:00 | 1.527488081048868 | 1.5361 | 1.503056847284894 | 1.52263 | -48.6 | -0.32% |
| Nov 04, 2024 00:00 | 1.52298 | 1.5288 | 1.520279942738985 | 1.526984245223286 | +40.0 | +0.26% |
| Nov 03, 2024 00:00 | 1.522023305084746 | 1.524060401439543 | 1.5202 | 1.523485984726028 | +14.6 | +0.10% |
| Nov 01, 2024 00:00 | 1.528205728390858 | 1.5323 | 1.518012975920808 | 1.52387 | -43.4 | -0.28% |
| Oct 31, 2024 00:00 | 1.5259 | 1.531010022473346 | 1.379178636025109 | 1.52795 | +20.5 | +0.13% |
| Oct 30, 2024 00:00 | 1.526067360659755 | 1.52911108739729 | 1.51427387126945 | 1.525813737212701 | -2.5 | -0.02% |
| Oct 29, 2024 00:00 | 1.529365855744611 | 1.531643403390556 | 1.509540297235391 | 1.526281296455155 | -30.8 | -0.20% |
| Oct 28, 2024 00:00 | 1.523336283468933 | 1.5298 | 1.514514664244885 | 1.5288 | +54.6 | +0.36% |
| Oct 27, 2024 00:00 | 1.516211312700107 | 1.524294382274307 | 1.516189967982924 | 1.52374 | +75.3 | +0.49% |
| Oct 25, 2024 00:00 | 1.522760975089348 | 1.5308 | 1.515338046155737 | 1.523804434945231 | +10.4 | +0.07% |
| Oct 24, 2024 00:00 | 1.526133858436249 | 1.526333814951571 | 1.5113007306277 | 1.52285 | -32.8 | -0.22% |
| Oct 23, 2024 00:00 | 1.520709172810049 | 1.5276 | 1.515155405766865 | 1.526332687635784 | +56.2 | +0.37% |
| Oct 22, 2024 00:00 | 1.52044222501135 | 1.5228 | 1.517141787452532 | 1.5204 | -0.4 | +0.00% |
| Oct 21, 2024 00:00 | 1.51427 | 1.52133 | 1.51365 | 1.52112 | +68.5 | +0.45% |
| Oct 20, 2024 00:00 | 1.51197 | 1.51504 | 1.51197 | 1.51441 | +24.4 | +0.16% |
| Oct 18, 2024 00:00 | 1.51738 | 1.517692840769764 | 1.509519251223144 | 1.509753243990641 | -76.3 | -0.51% |
| Oct 17, 2024 00:00 | 1.517225603268502 | 1.52133 | 1.513437057991514 | 1.51743 | +2.0 | +0.01% |
| Oct 16, 2024 00:00 | 1.51853 | 1.519388353135489 | 1.509089942024361 | 1.517503724196638 | -10.3 | -0.07% |
| Oct 15, 2024 00:00 | 1.51663 | 1.52072 | 1.51633 | 1.5184 | +17.7 | +0.12% |
| Oct 14, 2024 00:00 | 1.52203 | 1.523411834975895 | 1.503192563081009 | 1.51667 | -53.6 | -0.35% |
| Oct 13, 2024 00:00 | 1.52246 | 1.52351 | 1.52225 | 1.52319 | +7.3 | +0.05% |
| Oct 11, 2024 00:00 | 1.52405 | 1.524801280341424 | 1.519933873720137 | 1.521625513305957 | -24.2 | -0.16% |
| Oct 10, 2024 00:00 | 1.51919 | 1.5278 | 1.51776 | 1.52449 | +53.0 | +0.35% |
| Oct 09, 2024 00:00 | 1.521023629996865 | 1.52226 | 1.51723 | 1.51925 | -17.7 | -0.12% |
| Oct 08, 2024 00:00 | 1.52504 | 1.529171827617136 | 1.512937304241652 | 1.521 | -40.4 | -0.27% |
| Oct 07, 2024 00:00 | 1.519359684088171 | 1.530958845764787 | 1.510996160409556 | 1.52557 | +62.1 | +0.41% |
| Oct 06, 2024 00:00 | 1.512450225643749 | 1.519399182633618 | 1.51166 | 1.51914 | +66.9 | +0.44% |
| Oct 04, 2024 00:00 | 1.522073528786009 | 1.5247 | 1.505973004570092 | 1.519239955416379 | -28.3 | -0.19% |
| Oct 03, 2024 00:00 | 1.52011 | 1.52713 | 1.51676 | 1.52211 | +20.0 | +0.13% |
| Oct 02, 2024 00:00 | 1.52227 | 1.52475 | 1.51641 | 1.5201 | -21.7 | -0.14% |
| Oct 01, 2024 00:00 | 1.52009 | 1.5269 | 1.51755 | 1.52226 | +21.7 | +0.14% |
| Sep 30, 2024 00:00 | 1.52159 | 1.52346 | 1.5158 | 1.52008 | -15.1 | -0.10% |
| Sep 29, 2024 00:00 | 1.520728395719078 | 1.523800895331486 | 1.51886 | 1.52161 | +8.8 | +0.06% |
| Sep 27, 2024 00:00 | 1.516945748234598 | 1.527265370876123 | 1.506405883606907 | 1.5232 | +62.5 | +0.41% |
| Sep 26, 2024 00:00 | 1.516015587871875 | 1.521485917172306 | 1.472411058835968 | 1.516872106053238 | +8.6 | +0.06% |
| Sep 25, 2024 00:00 | 1.523699299214271 | 1.52567328004416 | 1.505118588558449 | 1.51594 | -77.6 | -0.51% |
| Sep 24, 2024 00:00 | 1.52342 | 1.52508 | 1.51734 | 1.52377 | +3.5 | +0.02% |
| Sep 23, 2024 00:00 | 1.51658 | 1.52531 | 1.51625 | 1.52342 | +68.4 | +0.45% |
| Sep 22, 2024 00:00 | 1.51836 | 1.5187 | 1.51626 | 1.51668 | -16.8 | -0.11% |
| Sep 20, 2024 00:00 | 1.52426 | 1.5261 | 1.505033848747465 | 1.517619173031341 | -66.4 | -0.44% |
| Sep 19, 2024 00:00 | 1.529376161401646 | 1.53015751668339 | 1.50668484521809 | 1.524334950378896 | -50.4 | -0.33% |
| Sep 18, 2024 00:00 | 1.53106393375577 | 1.542329279700655 | 1.514147534013605 | 1.52926 | -18.0 | -0.12% |
| Sep 17, 2024 00:00 | 1.533904570428641 | 1.535196720438695 | 1.52875 | 1.531 | -29.0 | -0.19% |
| Sep 16, 2024 00:00 | 1.52982 | 1.53502 | 1.52981 | 1.53391 | +40.9 | +0.27% |
| Sep 15, 2024 00:00 | 1.52937 | 1.53059 | 1.52793 | 1.52981 | +4.4 | +0.03% |
| Sep 13, 2024 00:00 | 1.529572947311405 | 1.538412462119198 | 1.499484289435909 | 1.528623823951523 | -9.5 | -0.06% |
| Sep 12, 2024 00:00 | 1.52978 | 1.5351 | 1.495900726520656 | 1.530257652031692 | +4.8 | +0.03% |
| Sep 11, 2024 00:00 | 1.540251319561665 | 1.544754230459307 | 1.508909836502104 | 1.52976 | -104.9 | -0.69% |
| Sep 10, 2024 00:00 | 1.537249589315811 | 1.543045576407507 | 1.531283809115741 | 1.540293324902609 | +30.4 | +0.20% |
| Sep 09, 2024 00:00 | 1.54397 | 1.54510349253891 | 1.52021120563215 | 1.537260256437608 | -67.1 | -0.44% |
| Sep 08, 2024 00:00 | 1.5413 | 1.54582 | 1.5399 | 1.54402 | +27.2 | +0.18% |
| Sep 06, 2024 00:00 | 1.540152407971289 | 1.5498 | 1.530492684956942 | 1.5498 | +96.5 | +0.62% |
| Sep 05, 2024 00:00 | 1.540402882148705 | 1.5414 | 1.474438935977397 | 1.54015 | -2.5 | -0.02% |
| Sep 04, 2024 00:00 | 1.537423659143066 | 1.5419 | 1.521688846725754 | 1.540452901835714 | +30.3 | +0.20% |
| Sep 03, 2024 00:00 | 1.53516358735448 | 1.548325256935939 | 1.507002502795676 | 1.536938049705049 | +17.7 | +0.12% |
| Sep 02, 2024 00:00 | 1.53523 | 1.53983 | 1.53138 | 1.53517 | -0.6 | +0.00% |
| Aug 30, 2024 00:00 | 1.537904175346436 | 1.540140893818457 | 1.490443486131076 | 1.490443486131076 | -474.6 | -3.18% |
| Aug 29, 2024 00:00 | 1.548375385732438 | 1.5492 | 1.483603544085288 | 1.537898443784996 | -104.8 | -0.68% |
| Aug 28, 2024 00:00 | 1.546109242044953 | 1.554891072191371 | 1.539283617146213 | 1.548400185795209 | +22.9 | +0.15% |
| Aug 27, 2024 00:00 | 1.538967424058195 | 1.547099215544549 | 1.534700164657142 | 1.545354529075052 | +63.9 | +0.41% |
| Aug 26, 2024 00:00 | 1.535312298912413 | 1.540747792056693 | 1.534113677106401 | 1.53885 | +35.4 | +0.23% |
| Aug 23, 2024 00:00 | 1.538085406358745 | 1.538710188559658 | 1.498050333024197 | 1.498050333024197 | -400.4 | -2.67% |
| Aug 22, 2024 00:00 | 1.53348 | 1.542 | 1.503775677245604 | 1.538074845414174 | +45.9 | +0.30% |
| Aug 21, 2024 00:00 | 1.52801040093061 | 1.538161911780188 | 1.516105933765071 | 1.533560121749571 | +55.5 | +0.36% |
| Aug 20, 2024 00:00 | 1.516238163213018 | 1.530953761796805 | 1.515095729013255 | 1.528178837053842 | +119.4 | +0.78% |
| Aug 19, 2024 00:00 | 1.5162 | 1.519594559109291 | 1.507636021533476 | 1.515607843137255 | -5.9 | -0.04% |
| Aug 16, 2024 00:00 | 1.515240765981002 | 1.52148559491505 | 1.482461329075824 | 1.5194 | +41.6 | +0.27% |
| Aug 15, 2024 00:00 | 1.521982607052699 | 1.5235 | 1.5069068128426 | 1.515204052325126 | -67.8 | -0.45% |
| Aug 14, 2024 00:00 | 1.522422891743582 | 1.526385599242066 | 1.508179004249515 | 1.52221586525087 | -2.1 | -0.01% |
| Aug 13, 2024 00:00 | 1.53077504585992 | 1.530868896395325 | 1.512488363653576 | 1.522358877325765 | -84.2 | -0.55% |
| Aug 12, 2024 00:00 | 1.530879237288136 | 1.5319 | 1.520439574293729 | 1.530764472967758 | -1.1 | -0.01% |
| Aug 09, 2024 00:00 | 1.529776058674952 | 1.5357 | 1.512443762239983 | 1.5294 | -3.8 | -0.02% |
| Aug 08, 2024 00:00 | 1.542672611004118 | 1.54724 | 1.519634172129415 | 1.529603837984636 | -130.7 | -0.85% |
| Aug 07, 2024 00:00 | 1.554619368341965 | 1.555284771055881 | 1.531303144574368 | 1.542627616843562 | -119.9 | -0.78% |
| Aug 06, 2024 00:00 | 1.550317539164944 | 1.558761132469658 | 1.544832402234637 | 1.554571701495101 | +42.5 | +0.27% |
| Aug 05, 2024 00:00 | 1.54782 | 1.566274867320027 | 1.544134975897161 | 1.550317539164944 | +25.0 | +0.16% |
| Aug 02, 2024 00:00 | 1.531254646247956 | 1.5473 | 1.517255267732225 | 1.534676428151553 | +34.2 | +0.22% |
| Aug 01, 2024 00:00 | 1.521412566667719 | 1.53245497529618 | 1.520592118760422 | 1.53120154627132 | +97.9 | +0.64% |
| Jul 31, 2024 00:00 | 1.521207070945291 | 1.52377196580118 | 1.507733557646812 | 1.52133 | +1.2 | +0.01% |
| Jul 30, 2024 00:00 | 1.515533327422829 | 1.521506672677143 | 1.509520326052879 | 1.521464289083876 | +59.3 | +0.39% |
| Jul 29, 2024 00:00 | 1.51823 | 1.5208 | 1.509743001616014 | 1.515485906495268 | -27.4 | -0.18% |
| Jul 26, 2024 00:00 | 1.524864364304138 | 1.5254 | 1.503527695273826 | 1.505205565108645 | -196.6 | -1.31% |
| Jul 25, 2024 00:00 | 1.518213327078936 | 1.5291 | 1.513555497244818 | 1.524887256594574 | +66.7 | +0.44% |
| Jul 24, 2024 00:00 | 1.509519009588793 | 1.51979320839674 | 1.506896551724138 | 1.518187077506815 | +86.7 | +0.57% |
| Jul 23, 2024 00:00 | 1.51279205999391 | 1.513205598306048 | 1.496522502971116 | 1.50945 | -33.4 | -0.22% |
| Jul 22, 2024 00:00 | 1.513490616234199 | 1.5155 | 1.50500515995872 | 1.51271 | -7.8 | -0.05% |
CHFSGD Analyse
CHFSGD Währung - CHFSGD Echtzeit-Währungschart und Performance.
CHFSGD Volatilität - CHFSGD Echtzeit-Währungsvolatilitätsanalyse.
CHFSGD Korrelation - CHFSGD Echtzeit-Währungskorrelationsanalyse.
CHFSGD Indikatoren - CHFSGD Echtzeit-Indikatoren.
CHFSGD Muster - CHFSGD Echtzeit-Preismuster.
