Advertisement
Historische Daten
404.016
-0.04% -15.0 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2025 00:00 | 404.166 | 404.392 | 403.927 | 404.016 | -15.0 | -0.04% |
| Apr 28, 2025 00:00 | 406.021 | 406.126 | 403.79 | 404.177 | -184.4 | -0.46% |
| Apr 27, 2025 00:00 | 403.651 | 406.333 | 403.068 | 405.962 | +231.1 | +0.57% |
| Apr 25, 2025 00:00 | 406.221 | 407.246 | 405.158 | 405.424 | -79.7 | -0.20% |
| Apr 24, 2025 00:00 | 408.502 | 408.646 | 405.734 | 406.217 | -228.5 | -0.56% |
| Apr 23, 2025 00:00 | 408.401 | 409.063 | 407.62 | 408.544 | +14.3 | +0.04% |
| Apr 22, 2025 00:00 | 407.397 | 409.71 | 406.975 | 408.307 | +91.0 | +0.22% |
| Apr 21, 2025 00:00 | 407.736 | 408.003 | 406.781 | 407.409 | -32.7 | -0.08% |
| Apr 20, 2025 00:00 | 406.46 | 407.885 | 405.786 | 407.722 | +126.2 | +0.31% |
| Apr 18, 2025 00:00 | 407.902 | 408.765 | 406.718 | 407.492 | -41.0 | -0.10% |
| Apr 17, 2025 00:00 | 407.558 | 408.477 | 406.979 | 408.091 | +53.3 | +0.13% |
| Apr 16, 2025 00:00 | 408.023 | 408.76 | 407.149 | 407.537 | -48.6 | -0.12% |
| Apr 15, 2025 00:00 | 410.04 | 410.801 | 406.266 | 408.063 | -197.7 | -0.48% |
| Apr 14, 2025 00:00 | 409.872 | 410.739 | 408.524 | 410.079 | +20.7 | +0.05% |
| Apr 13, 2025 00:00 | 409.213 | 410.138 | 408.09 | 409.923 | +71.0 | +0.17% |
| Apr 11, 2025 00:00 | 405.431 | 410.391 | 405.312 | 409.832 | +440.1 | +1.07% |
| Apr 10, 2025 00:00 | 403.207 | 408.269 | 402.588 | 405.441 | +223.4 | +0.55% |
| Apr 09, 2025 00:00 | 407.421 | 409.861 | 401.556 | 403.237 | -418.4 | -1.04% |
| Apr 08, 2025 00:00 | 407.799 | 408.514 | 406.172 | 407.46 | -33.9 | -0.08% |
| Apr 07, 2025 00:00 | 406.273 | 408.743 | 404.557 | 407.695 | +142.2 | +0.35% |
| Apr 06, 2025 00:00 | 405.652 | 406.298 | 404.296 | 406.244 | +59.2 | +0.15% |
| Apr 04, 2025 00:00 | 402.957 | 406.981 | 402.734 | 406.512 | +355.5 | +0.87% |
| Apr 03, 2025 00:00 | 400.988 | 403.706 | 399.553 | 402.973 | +198.5 | +0.49% |
| Apr 02, 2025 00:00 | 401.792 | 402.036 | 398.833 | 401.084 | -70.8 | -0.18% |
| Apr 01, 2025 00:00 | 402.635 | 403.563 | 401.344 | 401.76 | -87.5 | -0.22% |
| Mar 31, 2025 00:00 | 401.781 | 403.229 | 400.779 | 402.685 | +90.4 | +0.22% |
| Mar 30, 2025 00:00 | 401.147 | 402.404 | 400.319 | 401.799 | +65.2 | +0.16% |
| Mar 28, 2025 00:00 | 401.317 | 403.566 | 399.896 | 402.062 | +74.5 | +0.19% |
| Mar 27, 2025 00:00 | 400.43 | 403.037 | 399.697 | 401.394 | +96.4 | +0.24% |
| Mar 26, 2025 00:00 | 399.093 | 400.919 | 398.849 | 400.406 | +131.3 | +0.33% |
| Mar 25, 2025 00:00 | 398.828 | 399.539 | 397.192 | 399.072 | +24.4 | +0.06% |
| Mar 24, 2025 00:00 | 396.855 | 399.195 | 395.749 | 398.853 | +199.8 | +0.50% |
| Mar 21, 2025 00:00 | 398.468 | 399.416 | 396.784 | 397.337 | -113.1 | -0.28% |
| Mar 20, 2025 00:00 | 398.159 | 399.804 | 397.84 | 398.661 | +50.2 | +0.13% |
| Mar 19, 2025 00:00 | 397.47 | 401.025 | 397.268 | 397.84 | +37.0 | +0.09% |
| Mar 18, 2025 00:00 | 397.876 | 398.257 | 396.9 | 397.49 | -38.6 | -0.10% |
| Mar 17, 2025 00:00 | 399.497 | 399.819 | 397.461 | 397.909 | -158.8 | -0.40% |
| Mar 16, 2025 00:00 | 398.199 | 399.712 | 398.199 | 399.629 | +143.0 | +0.36% |
| Mar 14, 2025 00:00 | 399.523 | 400.144 | 398.637 | 398.938 | -58.5 | -0.15% |
| Mar 13, 2025 00:00 | 399.041 | 400.854 | 398.633 | 399.519 | +47.8 | +0.12% |
| Mar 12, 2025 00:00 | 401.184 | 401.908 | 398.421 | 399.075 | -210.9 | -0.53% |
| Mar 11, 2025 00:00 | 399.614 | 401.993 | 397.918 | 401.185 | +157.1 | +0.39% |
| Mar 10, 2025 00:00 | 398.352 | 400.554 | 397.546 | 399.618 | +126.6 | +0.32% |
| Mar 09, 2025 00:00 | 396.218 | 398.51 | 396.218 | 398.379 | +216.1 | +0.54% |
| Mar 07, 2025 00:00 | 399.369 | 399.625 | 397.646 | 397.68 | -168.9 | -0.42% |
| Mar 06, 2025 00:00 | 398.03 | 401.008 | 397.812 | 399.333 | +130.3 | +0.33% |
| Mar 05, 2025 00:00 | 398.562 | 399.076 | 397.481 | 398.079 | -48.3 | -0.12% |
| Mar 04, 2025 00:00 | 400.436 | 400.515 | 397.733 | 398.844 | -159.2 | -0.40% |
| Mar 03, 2025 00:00 | 401.748 | 403.192 | 398.983 | 400.445 | -130.3 | -0.33% |
| Mar 02, 2025 00:00 | 401.84 | 401.84 | 401.828 | 401.828 | -1.2 | +0.00% |
| Feb 28, 2025 00:00 | 400.311 | 407.412 | 398.846 | 402.898 | +258.7 | +0.64% |
| Feb 27, 2025 00:00 | 399.454 | 401.205 | 398.646 | 400.4 | +94.6 | +0.24% |
| Feb 26, 2025 00:00 | 400.863 | 401.421 | 398.855 | 399.411 | -145.2 | -0.36% |
| Feb 25, 2025 00:00 | 400.892 | 401.69 | 399.986 | 400.956 | +6.4 | +0.02% |
| Feb 24, 2025 00:00 | 402.754 | 403.675 | 400.622 | 401.093 | -166.1 | -0.41% |
| Feb 23, 2025 00:00 | 402.065 | 403.201 | 402.057 | 402.754 | +68.9 | +0.17% |
| Feb 21, 2025 00:00 | 402.094 | 405.027 | 401.996 | 403.316 | +122.2 | +0.30% |
| Feb 20, 2025 00:00 | 402.353 | 402.864 | 401.235 | 402.086 | -26.7 | -0.07% |
| Feb 19, 2025 00:00 | 400.982 | 403.134 | 400.548 | 402.404 | +142.2 | +0.35% |
| Feb 18, 2025 00:00 | 401.27 | 401.9 | 400.417 | 401.026 | -24.4 | -0.06% |
| Feb 17, 2025 00:00 | 402.198 | 403.259 | 401.125 | 401.423 | -77.5 | -0.19% |
| Feb 16, 2025 00:00 | 399.921 | 401.606 | 399.921 | 401.544 | +162.3 | +0.40% |
| Feb 14, 2025 00:00 | 401.639 | 403.382 | 400.542 | 402.069 | +43.0 | +0.11% |
| Feb 13, 2025 00:00 | 401.229 | 402.999 | 400.685 | 401.621 | +39.2 | +0.10% |
| Feb 12, 2025 00:00 | 402.883 | 403.767 | 400.727 | 402.121 | -76.2 | -0.19% |
| Feb 11, 2025 00:00 | 404.592 | 405.038 | 402.54 | 402.912 | -168.0 | -0.42% |
| Feb 10, 2025 00:00 | 403.071 | 405.737 | 403.071 | 404.669 | +159.8 | +0.39% |
| Feb 09, 2025 00:00 | 403.071 | 405.299 | 403.071 | 405.299 | +222.8 | +0.55% |
| Feb 07, 2025 00:00 | 404.596 | 406.184 | 403.88 | 404.996 | +40.0 | +0.10% |
| Feb 06, 2025 00:00 | 406.123 | 407.526 | 404.362 | 404.656 | -146.7 | -0.36% |
| Feb 05, 2025 00:00 | 406.911 | 407.564 | 405.463 | 406.156 | -75.5 | -0.19% |
| Feb 04, 2025 00:00 | 408.396 | 408.798 | 406.629 | 407.336 | -106.0 | -0.26% |
| Feb 03, 2025 00:00 | 409.023 | 409.342 | 407.887 | 408.398 | -62.5 | -0.15% |
| Feb 02, 2025 00:00 | 408.527 | 409.155 | 408.347 | 409.025 | +49.8 | +0.12% |
| Jan 31, 2025 00:00 | 406.989 | 409.095 | 406.419 | 407.57 | +58.1 | +0.14% |
| Jan 30, 2025 00:00 | 408.318 | 408.413 | 405.789 | 407.211 | -110.7 | -0.27% |
| Jan 29, 2025 00:00 | 407.44 | 408.448 | 406.808 | 408.348 | +90.8 | +0.22% |
| Jan 28, 2025 00:00 | 408.613 | 409.167 | 407.091 | 407.426 | -118.7 | -0.29% |
| Jan 27, 2025 00:00 | 406.592 | 409.203 | 406.483 | 408.777 | +218.5 | +0.53% |
| Jan 26, 2025 00:00 | 406.595 | 407.674 | 406.494 | 407.456 | +86.1 | +0.21% |
| Jan 24, 2025 00:00 | 409.803 | 410.208 | 406.995 | 407.451 | -235.2 | -0.58% |
| Jan 23, 2025 00:00 | 410.395 | 411.069 | 409.383 | 409.798 | -59.7 | -0.15% |
| Jan 22, 2025 00:00 | 411.389 | 412.78 | 409.96 | 410.506 | -88.3 | -0.22% |
| Jan 21, 2025 00:00 | 410.934 | 412.121 | 410.432 | 411.505 | +57.1 | +0.14% |
| Jan 20, 2025 00:00 | 412.185 | 413.454 | 410.205 | 410.878 | -130.7 | -0.32% |
| Jan 19, 2025 00:00 | 411.11 | 412.567 | 410.938 | 412.33 | +122.0 | +0.30% |
| Jan 17, 2025 00:00 | 412.038 | 413.965 | 408.65 | 411.039 | -99.9 | -0.24% |
| Jan 16, 2025 00:00 | 411.107 | 413.059 | 410.577 | 412.475 | +136.8 | +0.33% |
| Jan 15, 2025 00:00 | 411.971 | 412.009 | 408.797 | 411.151 | -82.0 | -0.20% |
| Jan 14, 2025 00:00 | 412.348 | 413.382 | 411.406 | 411.986 | -36.2 | -0.09% |
| Jan 13, 2025 00:00 | 412.575 | 414.301 | 411.938 | 412.422 | -15.3 | -0.04% |
| Jan 12, 2025 00:00 | 411.495 | 412.43 | 411.319 | 412.43 | +93.5 | +0.23% |
| Jan 10, 2025 00:00 | 413.706 | 414.018 | 412.257 | 413.055 | -65.1 | -0.16% |
| Jan 09, 2025 00:00 | 413.999 | 414.461 | 413.078 | 413.702 | -29.7 | -0.07% |
| Jan 08, 2025 00:00 | 415.056 | 416.138 | 413.444 | 413.928 | -112.8 | -0.27% |
| Jan 07, 2025 00:00 | 416.246 | 416.444 | 414.739 | 415.054 | -119.2 | -0.29% |
| Jan 06, 2025 00:00 | 414.726 | 416.506 | 413.399 | 416.173 | +144.7 | +0.35% |
| Jan 05, 2025 00:00 | 414.57 | 414.783 | 414.245 | 414.696 | +12.6 | +0.03% |
| Jan 03, 2025 00:00 | 413.33 | 416.038 | 412.303 | 415.271 | +194.1 | +0.47% |
| Jan 02, 2025 00:00 | 411.167 | 413.8 | 410.081 | 413.302 | +213.5 | +0.52% |
EURHUF Analyse
EURHUF Währung - EURHUF Echtzeit-Währungschart und Performance.
EURHUF Volatilität - EURHUF Echtzeit-Währungsvolatilitätsanalyse.
EURHUF Korrelation - EURHUF Echtzeit-Währungskorrelationsanalyse.
EURHUF Indikatoren - EURHUF Echtzeit-Indikatoren.
EURHUF Muster - EURHUF Echtzeit-Preismuster.
