Historische Daten
7.25483
+0.19% +141.3 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 7.2407 | 7.25963 | 7.23323 | 7.25483 | +141.3 | +0.19% |
| Feb 20, 2025 00:00 | 7.28491 | 7.28524 | 7.22972 | 7.24073 | -441.8 | -0.61% |
| Feb 19, 2025 00:00 | 7.27489 | 7.29293 | 7.27362 | 7.28493 | +100.4 | +0.14% |
| Feb 18, 2025 00:00 | 7.26371 | 7.28607 | 7.26193 | 7.27484 | +111.3 | +0.15% |
| Feb 17, 2025 00:00 | 7.25383 | 7.26757 | 7.24234 | 7.26436 | +105.3 | +0.14% |
| Feb 16, 2025 00:00 | 7.25379 | 7.2609 | 7.25379 | 7.25814 | +43.5 | +0.06% |
| Feb 14, 2025 00:00 | 7.27837 | 7.29083 | 7.25056 | 7.25819 | -201.8 | -0.28% |
| Feb 13, 2025 00:00 | 7.30826 | 7.31312 | 7.26688 | 7.27835 | -299.1 | -0.41% |
| Feb 12, 2025 00:00 | 7.30856 | 7.3239 | 7.30359 | 7.30968 | +11.2 | +0.02% |
| Feb 11, 2025 00:00 | 7.30779 | 7.31512 | 7.30543 | 7.30867 | +8.8 | +0.01% |
| Feb 10, 2025 00:00 | 7.30997 | 7.31735 | 7.30386 | 7.31201 | +20.4 | +0.03% |
| Feb 09, 2025 00:00 | 7.30997 | 7.31408 | 7.30997 | 7.31408 | +41.1 | +0.06% |
| Feb 07, 2025 00:00 | 7.28733 | 7.31133 | 7.28143 | 7.30181 | +144.8 | +0.20% |
| Feb 06, 2025 00:00 | 7.27929 | 7.29945 | 7.27546 | 7.28706 | +77.7 | +0.11% |
| Feb 05, 2025 00:00 | 7.28376 | 7.295 | 7.26868 | 7.28208 | -16.8 | -0.02% |
| Feb 04, 2025 00:00 | 7.30937 | 7.33612 | 7.27425 | 7.28855 | -208.2 | -0.29% |
| Feb 03, 2025 00:00 | 7.35512 | 7.36123 | 7.30047 | 7.3086 | -465.2 | -0.64% |
| Feb 02, 2025 00:00 | 7.35497 | 7.36529 | 7.35202 | 7.35508 | +1.1 | +0.00% |
| Jan 31, 2025 00:00 | 7.29266 | 7.33029 | 7.27471 | 7.31975 | +270.9 | +0.37% |
| Jan 30, 2025 00:00 | 7.26533 | 7.29378 | 7.25853 | 7.28539 | +200.6 | +0.28% |
| Jan 29, 2025 00:00 | 7.27661 | 7.28041 | 7.25592 | 7.26523 | -113.8 | -0.16% |
| Jan 28, 2025 00:00 | 7.27431 | 7.28554 | 7.2664 | 7.27662 | +23.1 | +0.03% |
| Jan 27, 2025 00:00 | 7.24609 | 7.27925 | 7.23815 | 7.27433 | +282.4 | +0.39% |
| Jan 26, 2025 00:00 | 7.24607 | 7.26318 | 7.23842 | 7.26268 | +166.1 | +0.23% |
| Jan 24, 2025 00:00 | 7.28306 | 7.28786 | 7.23405 | 7.24273 | -403.3 | -0.56% |
| Jan 23, 2025 00:00 | 7.27993 | 7.2979 | 7.27075 | 7.28299 | +30.6 | +0.04% |
| Jan 22, 2025 00:00 | 7.2624 | 7.28966 | 7.26215 | 7.28166 | +192.6 | +0.26% |
| Jan 21, 2025 00:00 | 7.26168 | 7.2962 | 7.25181 | 7.28162 | +199.4 | +0.27% |
| Jan 20, 2025 00:00 | 7.33206 | 7.33823 | 7.25966 | 7.26169 | -703.7 | -0.97% |
| Jan 19, 2025 00:00 | 7.33243 | 7.33683 | 7.3312 | 7.33311 | +6.8 | +0.01% |
| Jan 17, 2025 00:00 | 7.3469 | 7.35767 | 7.32771 | 7.33265 | -142.5 | -0.19% |
| Jan 16, 2025 00:00 | 7.3462 | 7.35173 | 7.34183 | 7.34537 | -8.3 | -0.01% |
| Jan 15, 2025 00:00 | 7.3458 | 7.3512 | 7.33395 | 7.34641 | +6.1 | +0.01% |
| Jan 14, 2025 00:00 | 7.33847 | 7.35245 | 7.33797 | 7.34571 | +72.4 | +0.10% |
| Jan 13, 2025 00:00 | 7.36117 | 7.36274 | 7.33359 | 7.33825 | -229.2 | -0.31% |
| Jan 12, 2025 00:00 | 7.35711 | 7.36212 | 7.35711 | 7.36121 | +41.0 | +0.06% |
| Jan 10, 2025 00:00 | 7.3565 | 7.3643 | 7.34156 | 7.3619 | +54.0 | +0.07% |
| Jan 09, 2025 00:00 | 7.35536 | 7.35871 | 7.34329 | 7.35647 | +11.1 | +0.02% |
| Jan 08, 2025 00:00 | 7.34206 | 7.3613 | 7.34011 | 7.35542 | +133.6 | +0.18% |
| Jan 07, 2025 00:00 | 7.34653 | 7.34987 | 7.33051 | 7.34208 | -44.5 | -0.06% |
| Jan 06, 2025 00:00 | 7.36042 | 7.3645 | 7.31291 | 7.34655 | -138.7 | -0.19% |
| Jan 05, 2025 00:00 | 7.34727 | 7.36141 | 7.34727 | 7.36038 | +131.1 | +0.18% |
| Jan 03, 2025 00:00 | 7.34038 | 7.36254 | 7.32405 | 7.36028 | +199.0 | +0.27% |
| Jan 02, 2025 00:00 | 7.33292 | 7.34439 | 7.31523 | 7.34036 | +74.4 | +0.10% |
| Jan 01, 2025 00:00 | 7.33098 | 7.335 | 7.32996 | 7.33296 | +19.8 | +0.03% |
| Dec 31, 2024 00:00 | 7.31309 | 7.36936 | 7.30478 | 7.33626 | +231.7 | +0.32% |
| Dec 30, 2024 00:00 | 7.30078 | 7.3192 | 7.2974 | 7.31307 | +122.9 | +0.17% |
| Dec 29, 2024 00:00 | 7.29398 | 7.30196 | 7.29396 | 7.3011 | +71.2 | +0.10% |
| Dec 27, 2024 00:00 | 7.302 | 7.30955 | 7.29436 | 7.30064 | -13.6 | -0.02% |
| Dec 26, 2024 00:00 | 7.30203 | 7.31118 | 7.29987 | 7.30209 | +0.6 | +0.00% |
| Dec 25, 2024 00:00 | 7.30106 | 7.30694 | 7.28658 | 7.30201 | +9.5 | +0.01% |
| Dec 24, 2024 00:00 | 7.30603 | 7.30931 | 7.29702 | 7.30405 | -19.8 | -0.03% |
| Dec 23, 2024 00:00 | 7.28908 | 7.31319 | 7.28802 | 7.30831 | +192.3 | +0.26% |
| Dec 22, 2024 00:00 | 7.28836 | 7.29077 | 7.2842 | 7.28906 | +7.0 | +0.01% |
| 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% |
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.
