Historische Daten
AUDUSD - Australischer Dollar gegen US-Dollar
0.6426
-0.02% -1.0 pips
0.6426
-0.02% -1.0 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 00:00 | 0.6427 | 0.65008 | 0.63336 | 0.6426 | -1.0 | -0.02% |
Sep 28, 2023 00:00 | 0.63482 | 0.64323 | 0.6346 | 0.64265 | +78.3 | +1.22% |
Sep 27, 2023 00:00 | 0.63935 | 0.64091 | 0.6329 | 0.6348 | -45.5 | -0.72% |
Sep 26, 2023 00:00 | 0.64215 | 0.64305 | 0.6385 | 0.63931 | -28.4 | -0.44% |
Sep 25, 2023 00:00 | 0.64405 | 0.64465 | 0.6401 | 0.642 | -20.5 | -0.32% |
Sep 24, 2023 00:00 | 0.64382 | 0.64441 | 0.64335 | 0.64405 | +2.3 | +0.04% |
Sep 22, 2023 00:00 | 0.64091 | 0.64649 | 0.6401 | 0.644 | +30.9 | +0.48% |
Sep 21, 2023 00:00 | 0.6434 | 0.64404 | 0.63813 | 0.64093 | -24.7 | -0.39% |
Sep 20, 2023 00:00 | 0.64639 | 0.65111 | 0.6432 | 0.6434 | -29.9 | -0.46% |
Sep 19, 2023 00:00 | 0.64394 | 0.64738 | 0.6425 | 0.64643 | +24.9 | +0.39% |
Sep 18, 2023 00:00 | 0.64393 | 0.64489 | 0.6415 | 0.64393 | +0.0 | +0.00% |
Sep 15, 2023 00:00 | 0.64307 | 0.64734 | 0.62971 | 0.6428 | -2.7 | -0.04% |
Sep 14, 2023 00:00 | 0.64206 | 0.64596 | 0.64021 | 0.64304 | +9.8 | +0.15% |
Sep 13, 2023 00:00 | 0.64278 | 0.64342 | 0.6379 | 0.64209 | -6.9 | -0.11% |
Sep 12, 2023 00:00 | 0.64292 | 0.64398 | 0.6406 | 0.64279 | -1.3 | -0.02% |
Sep 11, 2023 00:00 | 0.63964 | 0.64493 | 0.6386 | 0.64294 | +33.0 | +0.51% |
Sep 08, 2023 00:00 | 0.63776 | 0.64147 | 0.63311 | 0.63521 | -25.5 | -0.40% |
Sep 07, 2023 00:00 | 0.6381 | 0.63951 | 0.6363 | 0.63777 | -3.3 | -0.05% |
Sep 06, 2023 00:00 | 0.63744 | 0.6402 | 0.63213 | 0.63809 | +6.5 | +0.10% |
Sep 05, 2023 00:00 | 0.64574 | 0.64597 | 0.6355 | 0.63743 | -83.1 | -1.30% |
Sep 04, 2023 00:00 | 0.64608 | 0.6478 | 0.64233 | 0.64573 | -3.5 | -0.05% |
Sep 01, 2023 00:00 | 0.64862 | 0.65217 | 0.6373 | 0.646 | -26.2 | -0.41% |
Aug 31, 2023 00:00 | 0.64789 | 0.65078 | 0.6459 | 0.64863 | +7.4 | +0.11% |
Aug 30, 2023 00:00 | 0.64759 | 0.65218 | 0.64408 | 0.6479 | +3.1 | +0.05% |
Aug 29, 2023 00:00 | 0.6428 | 0.64866 | 0.6399 | 0.64757 | +47.7 | +0.74% |
Aug 28, 2023 00:00 | 0.64155 | 0.64398 | 0.63966 | 0.6428 | +12.5 | +0.19% |
Aug 25, 2023 00:00 | 0.64123 | 0.64407 | 0.6378 | 0.6401 | -11.3 | -0.18% |
Aug 24, 2023 00:00 | 0.64803 | 0.64879 | 0.6409 | 0.64125 | -67.8 | -1.06% |
Aug 23, 2023 00:00 | 0.6424 | 0.64829 | 0.6408 | 0.64803 | +56.3 | +0.87% |
Aug 22, 2023 00:00 | 0.64127 | 0.64576 | 0.64 | 0.6424 | +11.3 | +0.18% |
Aug 21, 2023 00:00 | 0.64137 | 0.6421 | 0.6385 | 0.64128 | -0.9 | -0.01% |
Aug 18, 2023 00:00 | 0.6406 | 0.64288 | 0.62909 | 0.6375 | -31.0 | -0.49% |
Aug 17, 2023 00:00 | 0.64134 | 0.645 | 0.63643 | 0.64059 | -7.5 | -0.12% |
Aug 16, 2023 00:00 | 0.64572 | 0.648 | 0.64092 | 0.64133 | -43.9 | -0.68% |
Aug 15, 2023 00:00 | 0.64877 | 0.65214 | 0.64455 | 0.64572 | -30.5 | -0.47% |
Aug 14, 2023 00:00 | 0.6492 | 0.6503 | 0.6452 | 0.64879 | -4.1 | -0.06% |
Aug 11, 2023 00:00 | 0.65118 | 0.65336 | 0.64695 | 0.6499 | -12.8 | -0.20% |
Aug 10, 2023 00:00 | 0.6535 | 0.66159 | 0.65057 | 0.65116 | -23.4 | -0.36% |
Aug 09, 2023 00:00 | 0.65329 | 0.65711 | 0.65033 | 0.6535 | +2.1 | +0.03% |
Aug 08, 2023 00:00 | 0.6572 | 0.6576 | 0.6494 | 0.65329 | -39.1 | -0.60% |
Aug 07, 2023 00:00 | 0.65732 | 0.6593 | 0.65375 | 0.6572 | -1.2 | -0.02% |
Aug 04, 2023 00:00 | 0.65603 | 0.66094 | 0.65276 | 0.6583 | +22.7 | +0.34% |
Aug 03, 2023 00:00 | 0.65411 | 0.65684 | 0.65059 | 0.6559 | +17.9 | +0.27% |
Aug 02, 2023 00:00 | 0.66174 | 0.66298 | 0.6526 | 0.65412 | -76.2 | -1.16% |
Aug 01, 2023 00:00 | 0.67157 | 0.67234 | 0.65989 | 0.66172 | -98.5 | -1.49% |
Jul 31, 2023 00:00 | 0.66593 | 0.67392 | 0.6655 | 0.67156 | +56.3 | +0.84% |
Jul 28, 2023 00:00 | 0.67114 | 0.67123 | 0.66198 | 0.6647 | -64.4 | -0.97% |
Jul 27, 2023 00:00 | 0.67607 | 0.68211 | 0.66943 | 0.67115 | -49.2 | -0.73% |
Jul 26, 2023 00:00 | 0.67871 | 0.67911 | 0.6728 | 0.67609 | -26.2 | -0.39% |
Jul 25, 2023 00:00 | 0.67315 | 0.67948 | 0.67033 | 0.67873 | +55.8 | +0.82% |
Jul 24, 2023 00:00 | 0.67252 | 0.6756 | 0.6653 | 0.673 | +4.8 | +0.07% |
Jul 21, 2023 00:00 | 0.67778 | 0.67878 | 0.66623 | 0.6728 | -49.8 | -0.74% |
Jul 20, 2023 00:00 | 0.67708 | 0.68468 | 0.6768 | 0.67783 | +7.5 | +0.11% |
Jul 19, 2023 00:00 | 0.6813 | 0.68193 | 0.67386 | 0.677 | -43.0 | -0.64% |
Jul 18, 2023 00:00 | 0.68097 | 0.68374 | 0.67828 | 0.6813 | +3.3 | +0.05% |
Jul 17, 2023 00:00 | 0.68372 | 0.68379 | 0.6786 | 0.68099 | -27.3 | -0.40% |
Jul 14, 2023 00:00 | 0.68881 | 0.68949 | 0.67726 | 0.6838 | -50.1 | -0.73% |
Jul 13, 2023 00:00 | 0.67924 | 0.68946 | 0.6782 | 0.6888 | +95.6 | +1.39% |
Jul 12, 2023 00:00 | 0.66928 | 0.67961 | 0.66763 | 0.67923 | +99.5 | +1.46% |
Jul 11, 2023 00:00 | 0.66764 | 0.6695 | 0.6647 | 0.66929 | +16.5 | +0.25% |
Jul 10, 2023 00:00 | 0.66879 | 0.66957 | 0.662 | 0.66764 | -11.5 | -0.17% |
Jul 07, 2023 00:00 | 0.66282 | 0.6701 | 0.65805 | 0.6672 | +43.8 | +0.66% |
Jul 06, 2023 00:00 | 0.66549 | 0.6688 | 0.6596 | 0.66284 | -26.5 | -0.40% |
Jul 05, 2023 00:00 | 0.66931 | 0.66984 | 0.6649 | 0.6655 | -38.1 | -0.57% |
Jul 04, 2023 00:00 | 0.66741 | 0.6705 | 0.664 | 0.6693 | +18.9 | +0.28% |
Jul 03, 2023 00:00 | 0.6658 | 0.66914 | 0.6634 | 0.66739 | +15.9 | +0.24% |
Jun 30, 2023 00:00 | 0.66167 | 0.66716 | 0.6601 | 0.66097 | -7.0 | -0.11% |
Jun 29, 2023 00:00 | 0.65985 | 0.66406 | 0.6592 | 0.6616 | +17.5 | +0.26% |
Jun 28, 2023 00:00 | 0.6682 | 0.6689 | 0.65734 | 0.6596 | -86.0 | -1.30% |
Jun 27, 2023 00:00 | 0.66735 | 0.67208 | 0.6669 | 0.66821 | +8.6 | +0.13% |
Jun 26, 2023 00:00 | 0.66806 | 0.66938 | 0.66411 | 0.66735 | -7.1 | -0.11% |
Jun 23, 2023 00:00 | 0.6759 | 0.67674 | 0.65478 | 0.66171 | -141.9 | -2.14% |
Jun 22, 2023 00:00 | 0.67986 | 0.68062 | 0.67407 | 0.67592 | -39.4 | -0.58% |
Jun 21, 2023 00:00 | 0.67893 | 0.68045 | 0.67289 | 0.67987 | +9.4 | +0.14% |
Jun 20, 2023 00:00 | 0.68493 | 0.6854 | 0.66279 | 0.67896 | -59.7 | -0.88% |
Jun 19, 2023 00:00 | 0.687 | 0.6878 | 0.6825 | 0.68494 | -20.6 | -0.30% |
Jun 16, 2023 00:00 | 0.68793 | 0.68997 | 0.62127 | 0.67831 | -96.2 | -1.42% |
Jun 15, 2023 00:00 | 0.67962 | 0.68926 | 0.67641 | 0.68792 | +83.0 | +1.21% |
Jun 14, 2023 00:00 | 0.67699 | 0.68355 | 0.66945 | 0.67963 | +26.4 | +0.39% |
Jun 13, 2023 00:00 | 0.67521 | 0.6807 | 0.6735 | 0.677 | +17.9 | +0.26% |
Jun 12, 2023 00:00 | 0.67443 | 0.67733 | 0.67234 | 0.6751 | +6.7 | +0.10% |
Jun 09, 2023 00:00 | 0.67122 | 0.67506 | 0.66577 | 0.6739 | +26.8 | +0.40% |
Jun 08, 2023 00:00 | 0.66595 | 0.67181 | 0.6652 | 0.67122 | +52.7 | +0.79% |
Jun 07, 2023 00:00 | 0.668 | 0.6717 | 0.664 | 0.66584 | -21.6 | -0.32% |
Jun 06, 2023 00:00 | 0.66128 | 0.6685 | 0.66066 | 0.66803 | +67.5 | +1.01% |
Jun 05, 2023 00:00 | 0.65972 | 0.66375 | 0.6577 | 0.66126 | +15.4 | +0.23% |
Jun 02, 2023 00:00 | 0.65775 | 0.66381 | 0.65223 | 0.6619 | +41.5 | +0.63% |
Jun 01, 2023 00:00 | 0.65059 | 0.65815 | 0.6482 | 0.65773 | +71.4 | +1.09% |
May 31, 2023 00:00 | 0.65172 | 0.6539 | 0.6456 | 0.65058 | -11.4 | -0.18% |
May 30, 2023 00:00 | 0.65276 | 0.65593 | 0.65 | 0.65175 | -10.1 | -0.15% |
May 29, 2023 00:00 | 0.65243 | 0.65539 | 0.6516 | 0.65278 | +3.5 | +0.05% |
May 26, 2023 00:00 | 0.64983 | 0.65441 | 0.64789 | 0.64841 | -14.2 | -0.22% |
May 25, 2023 00:00 | 0.6541 | 0.65445 | 0.64895 | 0.64981 | -42.9 | -0.66% |
May 24, 2023 00:00 | 0.6613 | 0.66154 | 0.65147 | 0.65431 | -69.9 | -1.07% |
May 23, 2023 00:00 | 0.66483 | 0.66619 | 0.6603 | 0.66134 | -34.9 | -0.53% |
May 22, 2023 00:00 | 0.66605 | 0.66677 | 0.6626 | 0.66484 | -12.1 | -0.18% |
May 19, 2023 00:00 | 0.66269 | 0.66746 | 0.65768 | 0.6616 | -10.9 | -0.16% |
May 18, 2023 00:00 | 0.66553 | 0.667 | 0.66005 | 0.6627 | -28.3 | -0.43% |
May 17, 2023 00:00 | 0.66579 | 0.6673 | 0.6627 | 0.66556 | -2.3 | -0.03% |
May 16, 2023 00:00 | 0.6702 | 0.67096 | 0.66124 | 0.66574 | -44.6 | -0.67% |
AUDUSD Analyse
AUDUSD Währung - AUDUSD Echtzeit-Währungschart und Performance.
AUDUSD Volatilität - AUDUSD Echtzeit-Währungsvolatilitätsanalyse.
AUDUSD Korrelation - AUDUSD Echtzeit-Währungskorrelationsanalyse.
AUDUSD Indikatoren - AUDUSD Echtzeit-Indikatoren.
AUDUSD Muster - AUDUSD Echtzeit-Preismuster.