Historische Daten
8.501
-0.74% -6.3 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 8.564 | 8.578 | 8.472 | 8.501 | -6.3 | -0.74% |
| Nov 20, 2024 00:00 | 8.569 | 8.62 | 8.536 | 8.558 | -1.1 | -0.13% |
| Nov 19, 2024 00:00 | 8.599 | 8.612 | 8.435 | 8.564 | -3.5 | -0.41% |
| Nov 18, 2024 00:00 | 8.496 | 8.619 | 8.47 | 8.597 | +10.1 | +1.17% |
| Nov 17, 2024 00:00 | 8.432 | 8.5 | 8.428 | 8.499 | +6.7 | +0.79% |
| Nov 14, 2024 00:00 | 8.511 | 8.571 | 8.473 | 8.546 | +3.5 | +0.41% |
| Nov 13, 2024 00:00 | 8.527 | 8.628 | 8.495 | 8.512 | -1.5 | -0.18% |
| Nov 12, 2024 00:00 | 8.557 | 8.583 | 8.491 | 8.524 | -3.3 | -0.39% |
| Nov 11, 2024 00:00 | 8.643 | 8.646 | 8.54 | 8.561 | -8.2 | -0.96% |
| Nov 10, 2024 00:00 | 8.6508 | 8.67672962835386 | 8.625 | 8.668 | +1.7 | +0.20% |
| Nov 08, 2024 00:00 | 8.8377 | 8.85158350811865 | 8.586 | 8.675 | -16.3 | -1.88% |
| Nov 07, 2024 00:00 | 8.7425 | 8.86626180475668 | 8.729 | 8.8356 | +9.3 | +1.05% |
| Nov 06, 2024 00:00 | 8.7095 | 8.79074227435511 | 8.634 | 8.7071 | -0.2 | -0.03% |
| Nov 05, 2024 00:00 | 8.6974 | 8.73884222618006 | 8.671 | 8.6892 | -0.8 | -0.09% |
| Nov 04, 2024 00:00 | 8.6651 | 8.69501753442697 | 8.625 | 8.6863 | +2.1 | +0.24% |
| Nov 03, 2024 00:00 | 8.6578 | 8.68319981408845 | 8.604 | 8.6368 | -2.1 | -0.24% |
| Nov 01, 2024 00:00 | 8.63168091727203 | 8.713 | 8.609 | 8.66298721461856 | +3.1 | +0.36% |
| Oct 31, 2024 00:00 | 8.6744 | 8.6907193397795 | 8.541 | 8.6274 | -4.7 | -0.54% |
| Oct 30, 2024 00:00 | 8.6685 | 8.72606909198254 | 8.6312 | 8.6775 | +0.9 | +0.10% |
| Oct 29, 2024 00:00 | 8.6416 | 8.69129435717832 | 8.6182 | 8.6729 | +3.1 | +0.36% |
| Oct 28, 2024 00:00 | 8.6507 | 8.69826100867267 | 8.5767 | 8.6487 | -0.2 | -0.02% |
| Oct 27, 2024 00:00 | 8.69261495392389 | 8.69547856131074 | 8.582 | 8.65 | -4.3 | -0.49% |
| Oct 25, 2024 00:00 | 8.5879 | 8.64149535769879 | 8.56 | 8.6067 | +1.9 | +0.22% |
| Oct 24, 2024 00:00 | 8.5773 | 8.6115 | 8.533 | 8.586 | +0.9 | +0.10% |
| Oct 23, 2024 00:00 | 8.6201 | 8.69962909726899 | 8.5252 | 8.5828 | -3.7 | -0.43% |
| Oct 22, 2024 00:00 | 8.5461 | 8.62679453242188 | 8.5366 | 8.6135 | +6.7 | +0.78% |
| Oct 21, 2024 00:00 | 8.496 | 8.562 | 8.455 | 8.538 | +4.2 | +0.49% |
| Oct 20, 2024 00:00 | 8.454 | 8.498 | 8.451 | 8.495 | +4.1 | +0.48% |
| Oct 18, 2024 00:00 | 8.4958 | 8.54416651204269 | 8.465 | 8.4824 | -1.3 | -0.16% |
| Oct 17, 2024 00:00 | 8.4684 | 8.497 | 8.414 | 8.487 | +1.9 | +0.22% |
| Oct 16, 2024 00:00 | 8.4426 | 8.50460406984779 | 8.4326 | 8.4687 | +2.6 | +0.31% |
| Oct 15, 2024 00:00 | 8.524 | 8.527 | 8.425 | 8.434 | -9.0 | -1.07% |
| Oct 14, 2024 00:00 | 8.5474 | 8.57052259969752 | 8.474 | 8.523 | -2.4 | -0.29% |
| Oct 13, 2024 00:00 | 8.554 | 8.558 | 8.532 | 8.541 | -1.3 | -0.15% |
| Oct 11, 2024 00:00 | 8.4855 | 8.58441115904564 | 8.467 | 8.563 | +7.8 | +0.91% |
| Oct 10, 2024 00:00 | 8.441 | 8.485 | 8.429 | 8.478 | +3.7 | +0.44% |
| Oct 09, 2024 00:00 | 8.4193 | 8.466 | 8.397 | 8.444 | +2.5 | +0.29% |
| Oct 08, 2024 00:00 | 8.5157 | 8.52364645822449 | 8.396 | 8.4157 | -10.0 | -1.19% |
| Oct 07, 2024 00:00 | 8.4997 | 8.54668226526461 | 8.41 | 8.5156 | +1.6 | +0.19% |
| Oct 06, 2024 00:00 | 8.50318413225553 | 8.52795267580947 | 8.448 | 8.5058 | +0.3 | +0.03% |
| Oct 04, 2024 00:00 | 8.3899 | 8.51729915022084 | 8.354 | 8.4703 | +8.0 | +0.95% |
| Oct 03, 2024 00:00 | 8.439 | 8.472 | 8.344 | 8.387 | -5.2 | -0.62% |
| Oct 02, 2024 00:00 | 8.251 | 8.455 | 8.231 | 8.441 | +19.0 | +2.25% |
| Oct 01, 2024 00:00 | 8.307 | 8.38 | 8.191 | 8.249 | -5.8 | -0.70% |
| Sep 30, 2024 00:00 | 8.345 | 8.352 | 8.275 | 8.302 | -4.3 | -0.52% |
| Sep 29, 2024 00:00 | 8.32097152058419 | 8.356 | 8.28 | 8.343 | +2.2 | +0.26% |
| Sep 27, 2024 00:00 | 8.4316 | 8.5007 | 8.2843 | 8.2988 | -13.3 | -1.60% |
| Sep 26, 2024 00:00 | 8.3727 | 8.4628 | 8.343 | 8.434 | +6.1 | +0.73% |
| Sep 25, 2024 00:00 | 8.2759 | 8.41820261787063 | 8.2597 | 8.3669 | +9.1 | +1.09% |
| Sep 24, 2024 00:00 | 8.268 | 8.372 | 8.253 | 8.272 | +0.4 | +0.05% |
| Sep 23, 2024 00:00 | 8.217 | 8.323 | 8.208 | 8.267 | +5.0 | +0.60% |
| Sep 22, 2024 00:00 | 8.18 | 8.247 | 8.165 | 8.216 | +3.6 | +0.44% |
| Sep 20, 2024 00:00 | 8.1435 | 8.26826569215328 | 8.0941 | 8.2326 | +8.9 | +1.08% |
| Sep 19, 2024 00:00 | 8.1304 | 8.2321156992775 | 8.075 | 8.1436 | +1.3 | +0.16% |
| Sep 18, 2024 00:00 | 8.0683 | 8.13608860419261 | 8.0192 | 8.1273 | +5.9 | +0.73% |
| Sep 17, 2024 00:00 | 7.988 | 8.092 | 7.952 | 8.062 | +7.4 | +0.92% |
| Sep 16, 2024 00:00 | 7.936 | 8.006 | 7.898 | 7.981 | +4.5 | +0.56% |
| Sep 15, 2024 00:00 | 7.903 | 7.937 | 7.88 | 7.934 | +3.1 | +0.39% |
| Sep 13, 2024 00:00 | 7.9582 | 7.97248152942875 | 7.894 | 7.9204 | -3.8 | -0.48% |
| Sep 12, 2024 00:00 | 7.9626 | 7.99935383386825 | 7.9008 | 7.9581 | -0.5 | -0.06% |
| Sep 11, 2024 00:00 | 7.9217 | 7.96806464170998 | 7.852 | 7.9615 | +4.0 | +0.50% |
| Sep 10, 2024 00:00 | 8.0065 | 8.05032226078334 | 7.905 | 7.9219 | -8.5 | -1.07% |
| Sep 09, 2024 00:00 | 7.9842 | 8.0386 | 7.9628 | 8.0079 | +2.4 | +0.30% |
| Sep 08, 2024 00:00 | 7.935 | 7.984 | 7.926 | 7.978 | +4.3 | +0.54% |
| Sep 06, 2024 00:00 | 8.0905 | 8.1077 | 7.9447 | 7.9599 | -13.1 | -1.64% |
| Sep 05, 2024 00:00 | 8.0125 | 8.1362 | 8.0114 | 8.09 | +7.8 | +0.96% |
| Sep 04, 2024 00:00 | 8.08862918074825 | 8.11346342255624 | 8.0085 | 8.0152 | -7.3 | -0.92% |
| Sep 03, 2024 00:00 | 8.2274 | 8.25646345011772 | 8.064 | 8.0844 | -14.3 | -1.77% |
| Sep 02, 2024 00:00 | 8.194 | 8.243 | 8.147 | 8.226 | +3.2 | +0.39% |
| Aug 30, 2024 00:00 | 8.1573 | 8.25585938600179 | 8.1374 | 8.1869 | +3.0 | +0.36% |
| Aug 29, 2024 00:00 | 8.0938 | 8.2028 | 8.0844 | 8.1574 | +6.4 | +0.78% |
| Aug 28, 2024 00:00 | 8.1185 | 8.15740282901568 | 8.058 | 8.0939 | -2.5 | -0.30% |
| Aug 27, 2024 00:00 | 8.1541 | 8.18810710569257 | 8.054 | 8.119 | -3.5 | -0.43% |
| Aug 26, 2024 00:00 | 8.104 | 8.17351805058218 | 8.0663 | 8.1547 | +5.1 | +0.62% |
| Aug 23, 2024 00:00 | 8.1121 | 8.1913 | 8.068 | 8.137 | +2.5 | +0.31% |
| Aug 22, 2024 00:00 | 8.1291 | 8.15931445386256 | 8.078 | 8.1118 | -1.7 | -0.21% |
| Aug 21, 2024 00:00 | 8.156 | 8.20928348071601 | 8.073 | 8.129 | -2.7 | -0.33% |
| Aug 20, 2024 00:00 | 8.2813 | 8.3103 | 8.08 | 8.1572 | -12.4 | -1.52% |
| Aug 19, 2024 00:00 | 8.2815 | 8.2941849383282 | 8.1264 | 8.2804 | -0.1 | -0.01% |
| Aug 16, 2024 00:00 | 8.2902 | 8.3074 | 8.2368 | 8.2535 | -3.7 | -0.44% |
| Aug 15, 2024 00:00 | 8.1454 | 8.29811218707366 | 8.129 | 8.2898 | +14.4 | +1.74% |
| Aug 14, 2024 00:00 | 8.1107 | 8.1713 | 8.055 | 8.147 | +3.6 | +0.45% |
| Aug 13, 2024 00:00 | 8.0501 | 8.13613830649254 | 8.048 | 8.1106 | +6.1 | +0.75% |
| Aug 12, 2024 00:00 | 8.0279 | 8.15058193454699 | 8.0119 | 8.0496 | +2.2 | +0.27% |
| Aug 09, 2024 00:00 | 8.0403 | 8.05074584273095 | 7.976 | 7.9911 | -4.9 | -0.62% |
| Aug 08, 2024 00:00 | 7.9477 | 8.04746256720043 | 7.8906 | 8.0407 | +9.3 | +1.16% |
| Aug 07, 2024 00:00 | 7.8203 | 8.0735 | 7.805 | 7.945 | +12.5 | +1.57% |
| Aug 06, 2024 00:00 | 7.8851 | 7.92513566600451 | 7.76 | 7.8209 | -6.4 | -0.82% |
| Aug 05, 2024 00:00 | 7.9282 | 7.96424687449105 | 7.597 | 7.8851 | -4.3 | -0.55% |
| Aug 02, 2024 00:00 | 8.1502 | 8.2024 | 7.9873 | 8.01134456097451 | -13.9 | -1.73% |
| Aug 01, 2024 00:00 | 8.2216 | 8.296 | 8.125 | 8.1504 | -7.1 | -0.87% |
| Jul 31, 2024 00:00 | 8.3313 | 8.3925 | 8.193 | 8.2205 | -11.1 | -1.35% |
| Jul 30, 2024 00:00 | 8.3237 | 8.46304834071302 | 8.283 | 8.3314 | +0.8 | +0.09% |
| Jul 29, 2024 00:00 | 8.426 | 8.44495518318018 | 8.304 | 8.3244 | -10.2 | -1.22% |
| Jul 26, 2024 00:00 | 8.3677 | 8.47773695470658 | 8.3509 | 8.3857 | +1.8 | +0.21% |
| Jul 25, 2024 00:00 | 8.3796 | 8.4183 | 8.207 | 8.3677 | -1.2 | -0.14% |
| Jul 24, 2024 00:00 | 8.4549 | 8.4723990880537 | 8.331 | 8.3811 | -7.4 | -0.88% |
| Jul 23, 2024 00:00 | 8.5919 | 8.59710266004696 | 8.407 | 8.4549 | -13.7 | -1.62% |
| Jul 22, 2024 00:00 | 8.6433 | 8.64825848804675 | 8.5381 | 8.5922 | -5.1 | -0.59% |
| Jul 19, 2024 00:00 | 8.6098 | 8.63711611581599 | 8.557 | 8.6068 | -0.3 | -0.03% |
ZARJPY Analyse
ZARJPY Währung - ZARJPY Echtzeit-Währungschart und Performance.
ZARJPY Volatilität - ZARJPY Echtzeit-Währungsvolatilitätsanalyse.
ZARJPY Korrelation - ZARJPY Echtzeit-Währungskorrelationsanalyse.
ZARJPY Indikatoren - ZARJPY Echtzeit-Indikatoren.
ZARJPY Muster - ZARJPY Echtzeit-Preismuster.
