Historische Daten
7.29447
-0.22% -160.8 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 7.31055 | 7.3135 | 7.29235 | 7.29447 | -160.8 | -0.22% |
| Dec 19, 2024 00:00 | 7.32434 | 7.32584 | 7.30457 | 7.31057 | -137.7 | -0.19% |
| Dec 18, 2024 00:00 | 7.28738 | 7.32603 | 7.2837 | 7.32459 | +372.1 | +0.51% |
| Dec 17, 2024 00:00 | 7.28894 | 7.29594 | 7.28471 | 7.2874 | -15.4 | -0.02% |
| Dec 16, 2024 00:00 | 7.2764 | 7.29459 | 7.27594 | 7.28904 | +126.4 | +0.17% |
| Dec 15, 2024 00:00 | 7.28005 | 7.28062 | 7.27621 | 7.27632 | -37.3 | -0.05% |
| Dec 13, 2024 00:00 | 7.27552 | 7.29222 | 7.2739 | 7.28026 | +47.4 | +0.07% |
| Dec 12, 2024 00:00 | 7.27952 | 7.28021 | 7.26631 | 7.27548 | -40.4 | -0.06% |
| Dec 11, 2024 00:00 | 7.28088 | 7.28279 | 7.26798 | 7.26978 | -111.0 | -0.15% |
| Dec 10, 2024 00:00 | 7.26845 | 7.27073 | 7.24177 | 7.25693 | -115.2 | -0.16% |
| Dec 09, 2024 00:00 | 7.27849 | 7.29235 | 7.2569 | 7.26855 | -99.4 | -0.14% |
| Dec 08, 2024 00:00 | 7.27897 | 7.28088 | 7.27695 | 7.27792 | -10.5 | -0.01% |
| Dec 05, 2024 00:00 | 7.27614 | 7.28586 | 7.26198 | 7.26278 | -133.6 | -0.18% |
| Dec 04, 2024 00:00 | 7.29701 | 7.30598 | 7.26669 | 7.27617 | -208.4 | -0.29% |
| Dec 03, 2024 00:00 | 7.29968 | 7.30442 | 7.29168 | 7.29706 | -26.2 | -0.04% |
| Dec 02, 2024 00:00 | 7.25713 | 7.29519 | 7.25377 | 7.28579 | +286.6 | +0.39% |
| Dec 01, 2024 00:00 | 7.25408 | 7.25777 | 7.24992 | 7.25703 | +29.5 | +0.04% |
| Nov 28, 2024 00:00 | 7.24678 | 7.25938 | 7.24084 | 7.24666 | -1.2 | +0.00% |
| Nov 27, 2024 00:00 | 7.25635 | 7.26951 | 7.24188 | 7.24672 | -96.3 | -0.13% |
| Nov 26, 2024 00:00 | 7.26245 | 7.26345 | 7.25533 | 7.25637 | -60.8 | -0.08% |
| Nov 25, 2024 00:00 | 7.25585 | 7.26551 | 7.2357 | 7.26322 | +73.7 | +0.10% |
| Nov 24, 2024 00:00 | 7.24013 | 7.24534 | 7.23713 | 7.24197 | +18.4 | +0.03% |
| Nov 21, 2024 00:00 | 7.24943 | 7.25948 | 7.2399 | 7.25497 | +55.4 | +0.08% |
| Nov 20, 2024 00:00 | 7.23314 | 7.25576 | 7.23171 | 7.24941 | +162.7 | +0.22% |
| Nov 19, 2024 00:00 | 7.22716 | 7.24839 | 7.22716 | 7.23313 | +59.7 | +0.08% |
| Nov 18, 2024 00:00 | 7.23956 | 7.25301 | 7.22016 | 7.22711 | -124.5 | -0.17% |
| Nov 17, 2024 00:00 | 7.23454 | 7.24231 | 7.23253 | 7.2398 | +52.6 | +0.07% |
| Nov 14, 2024 00:00 | 7.24261 | 7.26631 | 7.236 | 7.25182 | +92.1 | +0.13% |
| Nov 13, 2024 00:00 | 7.24317 | 7.24903 | 7.21171 | 7.24257 | -6.0 | -0.01% |
| Nov 12, 2024 00:00 | 7.22361 | 7.2552 | 7.22245 | 7.24287 | +192.6 | +0.27% |
| Nov 11, 2024 00:00 | 7.21567 | 7.23306 | 7.21512 | 7.22364 | +79.7 | +0.11% |
| Nov 10, 2024 00:00 | 7.19395 | 7.20006 | 7.19224 | 7.196 | +20.5 | +0.03% |
| Nov 08, 2024 00:00 | 7.15774 | 7.20931 | 7.1497 | 7.20096 | +432.2 | +0.60% |
| Nov 07, 2024 00:00 | 7.19865 | 7.21313 | 7.13344 | 7.1553 | -433.5 | -0.61% |
| Nov 06, 2024 00:00 | 7.1441 | 7.20956 | 7.12978 | 7.19994 | +558.4 | +0.78% |
| Nov 05, 2024 00:00 | 7.1143 | 7.11727 | 7.06257 | 7.08975 | -245.5 | -0.35% |
| Nov 04, 2024 00:00 | 7.1103 | 7.1384 | 7.08621 | 7.11009 | -2.1 | +0.00% |
| Nov 03, 2024 00:00 | 7.11015 | 7.11207 | 7.10865 | 7.10991 | -2.4 | +0.00% |
| Nov 01, 2024 00:00 | 7.12076 | 7.13974 | 7.04641 | 7.06925 | -515.1 | -0.73% |
| Oct 31, 2024 00:00 | 7.12568 | 7.1348 | 7.10957 | 7.12064 | -50.4 | -0.07% |
| Oct 30, 2024 00:00 | 7.14151 | 7.15236 | 7.12214 | 7.12572 | -157.9 | -0.22% |
| Oct 29, 2024 00:00 | 7.14323 | 7.16415 | 7.14016 | 7.14121 | -20.2 | -0.03% |
| Oct 28, 2024 00:00 | 7.14477 | 7.14975 | 7.11041 | 7.14369 | -10.8 | -0.02% |
| Oct 27, 2024 00:00 | 7.1274 | 7.14757 | 7.1274 | 7.14543 | +180.3 | +0.25% |
| Oct 25, 2024 00:00 | 7.12507 | 7.13826 | 7.03253 | 7.03747 | -876.0 | -1.24% |
| Oct 24, 2024 00:00 | 7.1329 | 7.13574 | 7.11611 | 7.12486 | -80.4 | -0.11% |
| Oct 23, 2024 00:00 | 7.13685 | 7.14666 | 7.11926 | 7.13488 | -19.7 | -0.03% |
| Oct 22, 2024 00:00 | 7.13767 | 7.13872 | 7.12613 | 7.13642 | -12.5 | -0.02% |
| Oct 21, 2024 00:00 | 7.11607 | 7.13872 | 7.10774 | 7.13794 | +218.7 | +0.31% |
| Oct 20, 2024 00:00 | 7.11088 | 7.11906 | 7.11088 | 7.11598 | +51.0 | +0.07% |
| Oct 18, 2024 00:00 | 7.13744 | 7.13812 | 7.10514 | 7.10664 | -308.0 | -0.43% |
| Oct 17, 2024 00:00 | 7.13242 | 7.14722 | 7.12546 | 7.13761 | +51.9 | +0.07% |
| Oct 16, 2024 00:00 | 7.1389 | 7.14034 | 7.12006 | 7.13422 | -46.8 | -0.07% |
| Oct 15, 2024 00:00 | 7.09313 | 7.14311 | 7.09112 | 7.1387 | +455.7 | +0.64% |
| Oct 14, 2024 00:00 | 7.08838 | 7.10009 | 7.07704 | 7.09314 | +47.6 | +0.07% |
| Oct 13, 2024 00:00 | 7.08748 | 7.0923 | 7.08631 | 7.09019 | +27.1 | +0.04% |
| Oct 11, 2024 00:00 | 7.08578 | 7.08869 | 7.05405 | 7.06339 | -223.9 | -0.32% |
| Oct 10, 2024 00:00 | 7.09086 | 7.09505 | 7.06812 | 7.08318 | -76.8 | -0.11% |
| Oct 09, 2024 00:00 | 7.07101 | 7.09829 | 7.05348 | 7.09095 | +199.4 | +0.28% |
| Oct 08, 2024 00:00 | 7.06719 | 7.08457 | 7.0461 | 7.07252 | +53.3 | +0.08% |
| Oct 07, 2024 00:00 | 7.0984 | 7.09962 | 7.0106 | 7.06663 | -317.7 | -0.45% |
| Oct 06, 2024 00:00 | 7.0897 | 7.10019 | 7.0897 | 7.09894 | +92.4 | +0.13% |
| Oct 04, 2024 00:00 | 7.04766 | 7.10536 | 7.00939 | 7.01054 | -371.2 | -0.53% |
| Oct 03, 2024 00:00 | 7.03717 | 7.05493 | 7.03563 | 7.0477 | +105.3 | +0.15% |
| Oct 02, 2024 00:00 | 7.03066 | 7.03871 | 7.00576 | 7.03744 | +67.8 | +0.10% |
| Oct 01, 2024 00:00 | 7.00967 | 7.03518 | 7.00081 | 7.0307 | +210.3 | +0.30% |
| Sep 30, 2024 00:00 | 6.97739 | 7.01345 | 6.97291 | 7.00968 | +322.9 | +0.46% |
| Sep 29, 2024 00:00 | 6.97595 | 6.98128 | 6.97595 | 6.97733 | +13.8 | +0.02% |
| Sep 27, 2024 00:00 | 6.97907 | 7.032 | 6.94155 | 6.98313 | +40.6 | +0.06% |
| Sep 26, 2024 00:00 | 7.03451 | 7.03496 | 6.9165 | 6.97947 | -550.4 | -0.79% |
| Sep 25, 2024 00:00 | 6.99992 | 7.03568 | 6.99466 | 7.0351 | +351.8 | +0.50% |
| Sep 24, 2024 00:00 | 7.05922 | 7.06928 | 6.99976 | 7.00001 | -592.1 | -0.85% |
| Sep 23, 2024 00:00 | 7.04461 | 7.06469 | 7.03967 | 7.05922 | +146.1 | +0.21% |
| Sep 22, 2024 00:00 | 7.04234 | 7.045 | 7.04084 | 7.0446 | +22.6 | +0.03% |
| Sep 20, 2024 00:00 | 7.0718 | 7.07424 | 6.91443 | 6.91443 | -1573.7 | -2.28% |
| Sep 19, 2024 00:00 | 7.0962 | 7.11356 | 7.0588 | 7.07177 | -244.3 | -0.35% |
| Sep 18, 2024 00:00 | 7.10812 | 7.1095 | 7.02417 | 7.09561 | -125.1 | -0.18% |
| Sep 17, 2024 00:00 | 7.0973 | 7.1114 | 7.09208 | 7.10814 | +108.4 | +0.15% |
| Sep 16, 2024 00:00 | 7.10011 | 7.10439 | 7.08776 | 7.09732 | -27.9 | -0.04% |
| Sep 15, 2024 00:00 | 7.09621 | 7.10042 | 7.09455 | 7.10013 | +39.2 | +0.06% |
| Sep 13, 2024 00:00 | 7.11596 | 7.1287 | 6.9951 | 6.99633 | -1196.3 | -1.71% |
| Sep 12, 2024 00:00 | 7.12662 | 7.13304 | 7.02364 | 7.11612 | -105.0 | -0.15% |
| Sep 11, 2024 00:00 | 7.13372 | 7.13663 | 7.09968 | 7.12643 | -72.9 | -0.10% |
| Sep 10, 2024 00:00 | 7.12098 | 7.13749 | 7.11686 | 7.13465 | +136.7 | +0.19% |
| Sep 09, 2024 00:00 | 7.10072 | 7.12891 | 7.08509 | 7.12102 | +203.0 | +0.29% |
| Sep 08, 2024 00:00 | 7.0918 | 7.1017 | 7.08996 | 7.10081 | +90.1 | +0.13% |
| Sep 06, 2024 00:00 | 7.08838 | 7.1008 | 6.95787 | 6.95787 | -1305.1 | -1.88% |
| Sep 05, 2024 00:00 | 7.10426 | 7.1149 | 7.06946 | 7.08852 | -157.4 | -0.22% |
| Sep 04, 2024 00:00 | 7.11814 | 7.12381 | 7.09609 | 7.10408 | -140.6 | -0.20% |
| Sep 03, 2024 00:00 | 7.11583 | 7.13079 | 7.0892 | 7.11738 | +15.5 | +0.02% |
| Sep 02, 2024 00:00 | 7.09777 | 7.11862 | 7.0924 | 7.11601 | +182.4 | +0.26% |
| Aug 30, 2024 00:00 | 7.08841 | 7.09771 | 6.49834 | 6.4995 | -5889.1 | -9.06% |
| Aug 29, 2024 00:00 | 7.13055 | 7.13236 | 7.068 | 7.08833 | -422.2 | -0.60% |
| Aug 28, 2024 00:00 | 7.12156 | 7.14083 | 7.1108 | 7.13066 | +91.0 | +0.13% |
| Aug 27, 2024 00:00 | 7.12513 | 7.13666 | 7.08373 | 7.12153 | -36.0 | -0.05% |
| Aug 26, 2024 00:00 | 7.11297 | 7.12577 | 7.0908 | 7.12498 | +120.1 | +0.17% |
| Aug 23, 2024 00:00 | 7.14542 | 7.14876 | 7.01063 | 7.06115 | -842.7 | -1.19% |
| Aug 22, 2024 00:00 | 7.12994 | 7.14923 | 7.125 | 7.14526 | +153.2 | +0.21% |
| Aug 21, 2024 00:00 | 7.1139 | 7.14261 | 7.1121 | 7.13023 | +163.3 | +0.23% |
| Aug 20, 2024 00:00 | 7.12907 | 7.14711 | 7.09206 | 7.1137 | -153.7 | -0.22% |
USDCNH Analyse
USDCNH Währung - USDCNH Echtzeit-Währungschart und Performance.
USDCNH Volatilität - USDCNH Echtzeit-Währungsvolatilitätsanalyse.
USDCNH Korrelation - USDCNH Echtzeit-Währungskorrelationsanalyse.
USDCNH Indikatoren - USDCNH Echtzeit-Indikatoren.
USDCNH Muster - USDCNH Echtzeit-Preismuster.
