Historische Daten
CHFSGD - Schweizer Franken gegen Singapur-Dollar
1.51724
+0.16% +24.8 pips
1.51724
+0.16% +24.8 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 1.51476 | 1.51949 | 1.51292 | 1.51724 | +24.8 | +0.16% |
| Dec 19, 2024 00:00 | 1.51174 | 1.51774 | 1.51063 | 1.51474 | +30.0 | +0.20% |
| Dec 18, 2024 00:00 | 1.51227 | 1.51683 | 1.51032 | 1.51168 | -5.9 | -0.04% |
| Dec 17, 2024 00:00 | 1.50905 | 1.51283 | 1.50453 | 1.51227 | +32.2 | +0.21% |
| Dec 16, 2024 00:00 | 1.51165 | 1.51499 | 1.50782 | 1.50902 | -26.3 | -0.17% |
| Dec 15, 2024 00:00 | 1.50959 | 1.51186 | 1.508 | 1.51157 | +19.8 | +0.13% |
| Dec 13, 2024 00:00 | 1.50974 | 1.51236 | 1.50745 | 1.51129 | +15.5 | +0.10% |
| Dec 12, 2024 00:00 | 1.51934 | 1.52358 | 1.50741 | 1.50976 | -95.8 | -0.63% |
| Dec 11, 2024 00:00 | 1.51782 | 1.52239 | 1.51736 | 1.52017 | +23.5 | +0.15% |
| Dec 10, 2024 00:00 | 1.52539 | 1.52644 | 1.51777 | 1.51937 | -60.2 | -0.40% |
| Dec 09, 2024 00:00 | 1.52641 | 1.52722 | 1.52215 | 1.5254 | -10.1 | -0.07% |
| Dec 08, 2024 00:00 | 1.52749 | 1.52768 | 1.52464 | 1.52633 | -11.6 | -0.08% |
| Dec 06, 2024 00:00 | 1.52306 | 1.53196 | 1.52173 | 1.52609 | +30.3 | +0.20% |
| Dec 05, 2024 00:00 | 1.52027 | 1.52406 | 1.51516 | 1.52376 | +34.9 | +0.23% |
| Dec 04, 2024 00:00 | 1.51707 | 1.5213 | 1.51599 | 1.52024 | +31.7 | +0.21% |
| Dec 03, 2024 00:00 | 1.51664 | 1.52186 | 1.51511 | 1.51702 | +3.8 | +0.03% |
| Dec 02, 2024 00:00 | 1.52033 | 1.52149 | 1.51511 | 1.51732 | -30.1 | -0.20% |
| Dec 01, 2024 00:00 | 1.51968 | 1.52047 | 1.51631 | 1.52024 | +5.6 | +0.04% |
| Nov 29, 2024 00:00 | 1.51918 | 1.5226 | 1.51777 | 1.51829 | -8.9 | -0.06% |
| Nov 28, 2024 00:00 | 1.51966 | 1.52124 | 1.51865 | 1.52015 | +4.9 | +0.03% |
| Nov 27, 2024 00:00 | 1.51862 | 1.52299 | 1.51797 | 1.51957 | +9.5 | +0.06% |
| Nov 26, 2024 00:00 | 1.51722 | 1.52166 | 1.5159 | 1.51864 | +14.2 | +0.09% |
| Nov 25, 2024 00:00 | 1.50832 | 1.51994 | 1.50542 | 1.51786 | +95.4 | +0.63% |
| Nov 24, 2024 00:00 | 1.50832 | 1.50903 | 1.50542 | 1.50821 | -1.1 | -0.01% |
| Nov 22, 2024 00:00 | 1.51752 | 1.51926 | 1.50579 | 1.50656 | -109.6 | -0.73% |
| Nov 21, 2024 00:00 | 1.51941 | 1.52189 | 1.51498 | 1.51832 | -10.9 | -0.07% |
| 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 | 1.51569 | 1.51759 | 1.50953 | 1.51163 | -40.6 | -0.27% |
| 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% |
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.
