Historische Daten

EURCHF - Euro gegen Schweizer Franken
0.93459
  -0.02%   -2.3 pips
Start


Ende
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
Datum Offen Hoch Tief Schließen Änderung (Pips) Ändern (%)
Jul 04, 2025 00:00 0.93482 0.93496 0.93348 0.93459 -2.3 -0.02%
Jul 03, 2025 00:00 0.93407 0.93643 0.93219 0.9348 +7.3 +0.08%
Jul 02, 2025 00:00 0.93346 0.9345 0.93141 0.93412 +6.6 +0.07%
Jul 01, 2025 00:00 0.93442 0.93467 0.93059 0.93346 -9.6 -0.10%
Jun 30, 2025 00:00 0.9362 0.93735 0.93345 0.93443 -17.7 -0.19%
Jun 29, 2025 00:00 0.93642 0.93711 0.93577 0.93615 -2.7 -0.03%
Jun 27, 2025 00:00 0.93516 0.93809 0.93414 0.93582 +6.6 +0.07%
Jun 26, 2025 00:00 0.93758 0.94009 0.93559 0.93639 -11.9 -0.13%
Jun 25, 2025 00:00 0.93502 0.93916 0.93329 0.93908 +40.6 +0.43%
Jun 24, 2025 00:00 0.94254 0.94265 0.93396 0.935 -75.4 -0.81%
Jun 23, 2025 00:00 0.94046 0.94277 0.93753 0.94254 +20.8 +0.22%
Jun 22, 2025 00:00 0.9355 0.94061 0.93514 0.94041 +49.1 +0.52%
Jun 20, 2025 00:00 0.93981 0.94246 0.93902 0.94212 +23.1 +0.25%
Jun 19, 2025 00:00 0.93889 0.94188 0.93607 0.93984 +9.5 +0.10%
Jun 18, 2025 00:00 0.93799 0.94227 0.93798 0.94009 +21.0 +0.22%
Jun 17, 2025 00:00 0.93994 0.94186 0.93406 0.93797 -19.7 -0.21%
Jun 16, 2025 00:00 0.93675 0.94192 0.93565 0.93997 +32.2 +0.34%
Jun 15, 2025 00:00 0.93439 0.93704 0.93365 0.93675 +23.6 +0.25%
Jun 13, 2025 00:00 0.93759 0.93873 0.93074 0.93658 -10.1 -0.11%
Jun 12, 2025 00:00 0.94206 0.9428 0.93749 0.93749 -45.7 -0.49%
Jun 11, 2025 00:00 0.9402 0.94292 0.93876 0.94206 +18.6 +0.20%
Jun 10, 2025 00:00 0.93845 0.94038 0.93632 0.94021 +17.6 +0.19%
Jun 09, 2025 00:00 0.93688 0.93867 0.93605 0.93845 +15.7 +0.17%
Jun 08, 2025 00:00 0.93555 0.93705 0.93555 0.93689 +13.4 +0.14%
Jun 06, 2025 00:00 0.93853 0.93972 0.93638 0.93707 -14.6 -0.16%
Jun 05, 2025 00:00 0.93443 0.93992 0.93429 0.93848 +40.5 +0.43%
Jun 04, 2025 00:00 0.93686 0.93802 0.9328 0.93447 -23.9 -0.26%
Jun 03, 2025 00:00 0.93454 0.93812 0.9333 0.93685 +23.1 +0.25%
Jun 02, 2025 00:00 0.93352 0.9354 0.93256 0.93449 +9.7 +0.10%
Jun 01, 2025 00:00 0.93403 0.93414 0.93209 0.93351 -5.2 -0.06%
May 30, 2025 00:00 0.93523 0.93572 0.93205 0.93405 -11.8 -0.13%
May 29, 2025 00:00 0.93511 0.93721 0.93355 0.93524 +1.3 +0.01%
May 28, 2025 00:00 0.93789 0.93834 0.93285 0.93505 -28.4 -0.30%
May 27, 2025 00:00 0.93427 0.93907 0.93361 0.93795 +36.8 +0.39%
May 26, 2025 00:00 0.93541 0.93693 0.93299 0.93432 -10.9 -0.12%
May 25, 2025 00:00 0.93186 0.93546 0.93162 0.93541 +35.5 +0.38%
May 23, 2025 00:00 0.93457 0.93805 0.92955 0.93255 -20.2 -0.22%
May 22, 2025 00:00 0.93471 0.93554 0.933 0.93458 -1.3 -0.01%
May 21, 2025 00:00 0.9332 0.93638 0.93135 0.93469 +14.9 +0.16%
May 20, 2025 00:00 0.93794 0.93855 0.93219 0.93316 -47.8 -0.51%
May 19, 2025 00:00 0.93463 0.93964 0.93395 0.93788 +32.5 +0.35%
May 18, 2025 00:00 0.93499 0.93499 0.93314 0.93461 -3.8 -0.04%
May 16, 2025 00:00 0.93436 0.93825 0.93334 0.93567 +13.1 +0.14%
May 15, 2025 00:00 0.94071 0.94092 0.93393 0.93436 -63.5 -0.68%
May 14, 2025 00:00 0.93901 0.9421 0.93739 0.94074 +17.3 +0.18%
May 13, 2025 00:00 0.93743 0.94089 0.93311 0.93901 +15.8 +0.17%
May 12, 2025 00:00 0.93644 0.93942 0.93549 0.93744 +10.0 +0.11%
May 11, 2025 00:00 0.93387 0.93688 0.93353 0.93642 +25.5 +0.27%
May 09, 2025 00:00 0.93368 0.93604 0.93273 0.93567 +19.9 +0.21%
May 08, 2025 00:00 0.93151 0.93478 0.93122 0.93373 +22.2 +0.24%
May 07, 2025 00:00 0.93669 0.93881 0.92995 0.9315 -51.9 -0.56%
May 06, 2025 00:00 0.93001 0.93703 0.92981 0.93659 +65.8 +0.70%
May 05, 2025 00:00 0.93312 0.93699 0.92953 0.93002 -31.0 -0.33%
May 04, 2025 00:00 0.93169 0.93388 0.93169 0.93314 +14.5 +0.16%
May 02, 2025 00:00 0.93644 0.93833 0.93123 0.9346 -18.4 -0.20%
May 01, 2025 00:00 0.93528 0.93952 0.93444 0.93642 +11.4 +0.12%
Apr 30, 2025 00:00 0.93775 0.93946 0.93298 0.93523 -25.2 -0.27%
Apr 29, 2025 00:00 0.9359 0.9407 0.9359 0.93774 +18.4 +0.20%
Apr 28, 2025 00:00 0.93996 0.94374 0.9359 0.9369 -30.6 -0.33%
Apr 27, 2025 00:00 0.94175 0.94175 0.9386 0.93995 -18.0 -0.19%
Apr 25, 2025 00:00 0.94227 0.9447 0.94101 0.94123 -10.4 -0.11%
Apr 24, 2025 00:00 0.93996 0.94263 0.93836 0.94228 +23.2 +0.25%
Apr 23, 2025 00:00 0.93775 0.94106 0.93495 0.93997 +22.2 +0.24%
Apr 22, 2025 00:00 0.93163 0.93801 0.93058 0.93771 +60.8 +0.65%
Apr 21, 2025 00:00 0.9302 0.93225 0.92753 0.93157 +13.7 +0.15%
Apr 20, 2025 00:00 0.93078 0.93167 0.92837 0.93021 -5.7 -0.06%
Apr 18, 2025 00:00 0.93067 0.93213 0.9296 0.9305 -1.7 -0.02%
Apr 17, 2025 00:00 0.92745 0.93384 0.927 0.93067 +32.2 +0.35%
Apr 16, 2025 00:00 0.9267 0.93003 0.92386 0.92746 +7.6 +0.08%
Apr 15, 2025 00:00 0.92538 0.92959 0.92142 0.92668 +13.0 +0.14%
Apr 14, 2025 00:00 0.92793 0.93533 0.92324 0.92541 -25.2 -0.27%
Apr 13, 2025 00:00 0.92546 0.92828 0.92534 0.92797 +25.1 +0.27%
Apr 11, 2025 00:00 0.92411 0.93201 0.92232 0.92468 +5.7 +0.06%
Apr 10, 2025 00:00 0.93694 0.94091 0.92152 0.92408 -128.6 -1.39%
Apr 09, 2025 00:00 0.92873 0.9393 0.92536 0.93694 +82.1 +0.88%
Apr 08, 2025 00:00 0.93839 0.94095 0.92688 0.92869 -97.0 -1.04%
Apr 07, 2025 00:00 0.93539 0.95004 0.93128 0.93842 +30.3 +0.32%
Apr 06, 2025 00:00 0.93049 0.93839 0.92965 0.93543 +49.4 +0.53%
Apr 04, 2025 00:00 0.94898 0.94925 0.93629 0.9417 -72.8 -0.77%
Apr 03, 2025 00:00 0.95621 0.95785 0.94672 0.94898 -72.3 -0.76%
Apr 02, 2025 00:00 0.95394 0.96325 0.95197 0.95621 +22.7 +0.24%
Apr 01, 2025 00:00 0.95615 0.9564 0.9512 0.95394 -22.1 -0.23%
Mar 31, 2025 00:00 0.95345 0.95728 0.95197 0.95615 +27.0 +0.28%
Mar 30, 2025 00:00 0.95168 0.9535 0.95155 0.95345 +17.7 +0.19%
Mar 28, 2025 00:00 0.9522 0.95498 0.95026 0.95461 +24.1 +0.25%
Mar 27, 2025 00:00 0.94977 0.95417 0.94967 0.95221 +24.4 +0.26%
Mar 26, 2025 00:00 0.95218 0.95461 0.94897 0.94979 -23.9 -0.25%
Mar 25, 2025 00:00 0.95362 0.95538 0.95126 0.9522 -14.2 -0.15%
Mar 24, 2025 00:00 0.95436 0.95772 0.95286 0.95357 -7.9 -0.08%
Mar 21, 2025 00:00 0.95599 0.95785 0.95398 0.95512 -8.7 -0.09%
Mar 20, 2025 00:00 0.95638 0.95834 0.95301 0.95691 +5.3 +0.06%
Mar 19, 2025 00:00 0.95909 0.95983 0.95413 0.9564 -26.9 -0.28%
Mar 18, 2025 00:00 0.96227 0.96372 0.95773 0.95911 -31.6 -0.33%
Mar 17, 2025 00:00 0.96192 0.96323 0.96073 0.96223 +3.1 +0.03%
Mar 16, 2025 00:00 0.96203 0.9631 0.96175 0.96193 -1.0 -0.01%
Mar 14, 2025 00:00 0.9581 0.9662 0.95764 0.96314 +50.4 +0.52%
Mar 13, 2025 00:00 0.95991 0.96216 0.95582 0.95812 -17.9 -0.19%
Mar 12, 2025 00:00 0.96415 0.96497 0.9594 0.95987 -42.8 -0.45%
Mar 11, 2025 00:00 0.95385 0.96493 0.95196 0.96413 +102.8 +1.07%
Mar 10, 2025 00:00 0.95278 0.95565 0.94908 0.95386 +10.8 +0.11%

EURCHF Analyse

EURCHF Währung - EURCHF Echtzeit-Währungschart und Performance.

EURCHF Volatilität - EURCHF Echtzeit-Währungsvolatilitätsanalyse.

EURCHF Korrelation - EURCHF Echtzeit-Währungskorrelationsanalyse.

EURCHF Indikatoren - EURCHF Echtzeit-Indikatoren.

EURCHF Muster - EURCHF Echtzeit-Preismuster.