Historische Daten
1.48937
+0.33% +48.7 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 1.4845 | 1.49023 | 1.48384 | 1.48937 | +48.7 | +0.33% |
| Feb 20, 2025 00:00 | 1.48439 | 1.48555 | 1.48123 | 1.48448 | +0.9 | +0.01% |
| Feb 19, 2025 00:00 | 1.48505 | 1.48782 | 1.48202 | 1.48435 | -7.0 | -0.05% |
| Feb 18, 2025 00:00 | 1.48704 | 1.49122 | 1.48304 | 1.48503 | -20.1 | -0.14% |
| Feb 17, 2025 00:00 | 1.48995 | 1.49032 | 1.48657 | 1.48824 | -17.1 | -0.11% |
| Feb 16, 2025 00:00 | 1.48996 | 1.49009 | 1.48665 | 1.48844 | -15.2 | -0.10% |
| Feb 14, 2025 00:00 | 1.48733 | 1.49168 | 1.48332 | 1.4891 | +17.7 | +0.12% |
| Feb 13, 2025 00:00 | 1.48103 | 1.49029 | 1.47844 | 1.48761 | +65.8 | +0.44% |
| Feb 12, 2025 00:00 | 1.48154 | 1.48627 | 1.47952 | 1.48086 | -6.8 | -0.05% |
| Feb 11, 2025 00:00 | 1.48644 | 1.48902 | 1.47869 | 1.48154 | -49.0 | -0.33% |
| Feb 10, 2025 00:00 | 1.48759 | 1.49109 | 1.48524 | 1.48769 | +1.0 | +0.01% |
| Feb 09, 2025 00:00 | 1.48759 | 1.49109 | 1.48563 | 1.48961 | +20.2 | +0.14% |
| Feb 07, 2025 00:00 | 1.4916 | 1.49296 | 1.48448 | 1.48869 | -29.1 | -0.20% |
| Feb 06, 2025 00:00 | 1.49453 | 1.49725 | 1.49116 | 1.49143 | -31.0 | -0.21% |
| Feb 05, 2025 00:00 | 1.49286 | 1.49717 | 1.49228 | 1.49516 | +23.0 | +0.15% |
| Feb 04, 2025 00:00 | 1.49214 | 1.49469 | 1.48966 | 1.49387 | +17.3 | +0.12% |
| Feb 03, 2025 00:00 | 1.49481 | 1.49647 | 1.48713 | 1.49185 | -29.6 | -0.20% |
| Feb 02, 2025 00:00 | 1.49105 | 1.49655 | 1.49105 | 1.49484 | +37.9 | +0.25% |
| Jan 31, 2025 00:00 | 1.48551 | 1.49362 | 1.48507 | 1.49062 | +51.1 | +0.34% |
| Jan 30, 2025 00:00 | 1.48844 | 1.48945 | 1.48476 | 1.48631 | -21.3 | -0.14% |
| Jan 29, 2025 00:00 | 1.49497 | 1.49585 | 1.48592 | 1.48843 | -65.4 | -0.44% |
| Jan 28, 2025 00:00 | 1.49262 | 1.49602 | 1.49182 | 1.49492 | +23.0 | +0.15% |
| Jan 27, 2025 00:00 | 1.4849 | 1.49826 | 1.4843 | 1.49266 | +77.6 | +0.52% |
| Jan 26, 2025 00:00 | 1.48492 | 1.48777 | 1.48427 | 1.48711 | +21.9 | +0.15% |
| Jan 24, 2025 00:00 | 1.49442 | 1.49617 | 1.48505 | 1.48561 | -88.1 | -0.59% |
| Jan 23, 2025 00:00 | 1.49379 | 1.49673 | 1.49139 | 1.49444 | +6.5 | +0.04% |
| Jan 22, 2025 00:00 | 1.4917 | 1.4963 | 1.49085 | 1.49513 | +34.3 | +0.23% |
| Jan 21, 2025 00:00 | 1.49537 | 1.49781 | 1.4902 | 1.49391 | -14.6 | -0.10% |
| Jan 20, 2025 00:00 | 1.49507 | 1.49721 | 1.48992 | 1.49533 | +2.6 | +0.02% |
| Jan 19, 2025 00:00 | 1.49377 | 1.49681 | 1.491916342930126 | 1.494963676781859 | +11.9 | +0.08% |
| Jan 17, 2025 00:00 | 1.500093216501984 | 1.502364810761757 | 1.482552756760208 | 1.4958 | -42.9 | -0.29% |
| Jan 16, 2025 00:00 | 1.49604 | 1.50124 | 1.49503 | 1.49999 | +39.5 | +0.26% |
| Jan 15, 2025 00:00 | 1.49816 | 1.50389 | 1.49503 | 1.49777 | -3.9 | -0.03% |
| Jan 14, 2025 00:00 | 1.49383 | 1.4987 | 1.49316 | 1.49816 | +43.3 | +0.29% |
| Jan 13, 2025 00:00 | 1.4956 | 1.50061 | 1.49179 | 1.49381 | -17.9 | -0.12% |
| Jan 12, 2025 00:00 | 1.49489 | 1.49663 | 1.494 | 1.49562 | +7.3 | +0.05% |
| Jan 10, 2025 00:00 | 1.50032 | 1.50109 | 1.49269 | 1.49596 | -43.6 | -0.29% |
| Jan 09, 2025 00:00 | 1.50163 | 1.50361 | 1.49875 | 1.50029 | -13.4 | -0.09% |
| Jan 08, 2025 00:00 | 1.50028 | 1.50441 | 1.49848 | 1.50164 | +13.6 | +0.09% |
| Jan 07, 2025 00:00 | 1.50698 | 1.50946 | 1.49714 | 1.5003 | -66.8 | -0.45% |
| Jan 06, 2025 00:00 | 1.50719 | 1.50964 | 1.50361 | 1.50692 | -2.7 | -0.02% |
| Jan 05, 2025 00:00 | 1.50555 | 1.50834 | 1.50555 | 1.50723 | +16.8 | +0.11% |
| Jan 03, 2025 00:00 | 1.50149 | 1.50906 | 1.49963 | 1.50807 | +65.8 | +0.44% |
| Jan 02, 2025 00:00 | 1.50399 | 1.50621 | 1.4993 | 1.50147 | -25.2 | -0.17% |
| Jan 01, 2025 00:00 | 1.50463 | 1.50599 | 1.50388 | 1.50406 | -5.7 | -0.04% |
| Dec 31, 2024 00:00 | 1.50447 | 1.50855 | 1.50359 | 1.50499 | +5.2 | +0.03% |
| Dec 30, 2024 00:00 | 1.50541 | 1.50674 | 1.49837 | 1.50457 | -8.4 | -0.06% |
| Dec 29, 2024 00:00 | 1.50634 | 1.5064 | 1.50415 | 1.50543 | -9.1 | -0.06% |
| Dec 27, 2024 00:00 | 1.51141 | 1.51293 | 1.5045 | 1.50532 | -60.9 | -0.40% |
| Dec 26, 2024 00:00 | 1.51094 | 1.51246 | 1.50844 | 1.51136 | +4.2 | +0.03% |
| Dec 25, 2024 00:00 | 1.510389402275519 | 1.5285 | 1.4782 | 1.51098 | +5.9 | +0.04% |
| Dec 24, 2024 00:00 | 1.50965 | 1.51216 | 1.50852 | 1.50934 | -3.1 | -0.02% |
| Dec 23, 2024 00:00 | 1.51751 | 1.51766 | 1.50756 | 1.51026 | -72.5 | -0.48% |
| Dec 22, 2024 00:00 | 1.51717 | 1.5189 | 1.51611 | 1.51751 | +3.4 | +0.02% |
| 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 | 1.51784 | 1.52241 | 1.51738 | 1.52045 | +26.1 | +0.17% |
| 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% |
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.
