Historische Daten
EURCHF - Euro gegen Schweizer Franken
0.968
+0.19% +18.1 pips
0.968
+0.19% +18.1 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 | 0.96619 | 0.96926 | 0.96349 | 0.968 | +18.1 | +0.19% |
Sep 28, 2023 00:00 | 0.96727 | 0.9686 | 0.96579 | 0.96622 | -10.5 | -0.11% |
Sep 27, 2023 00:00 | 0.96787 | 0.9694 | 0.9657 | 0.96732 | -5.5 | -0.06% |
Sep 26, 2023 00:00 | 0.96603 | 0.9683 | 0.9655 | 0.96787 | +18.4 | +0.19% |
Sep 25, 2023 00:00 | 0.96593 | 0.9688 | 0.9647 | 0.9661 | +1.7 | +0.02% |
Sep 24, 2023 00:00 | 0.96462 | 0.966 | 0.96462 | 0.96595 | +13.3 | +0.14% |
Sep 22, 2023 00:00 | 0.96428 | 0.9674 | 0.96227 | 0.9668 | +25.2 | +0.26% |
Sep 21, 2023 00:00 | 0.95784 | 0.9679 | 0.95622 | 0.96448 | +66.4 | +0.69% |
Sep 20, 2023 00:00 | 0.95843 | 0.9608 | 0.9571 | 0.95785 | -5.8 | -0.06% |
Sep 19, 2023 00:00 | 0.95938 | 0.9601 | 0.9568 | 0.9583 | -10.8 | -0.11% |
Sep 18, 2023 00:00 | 0.95682 | 0.9595 | 0.9548 | 0.95932 | +25.0 | +0.26% |
Sep 15, 2023 00:00 | 0.95312 | 0.9573 | 0.9526 | 0.9571 | +39.8 | +0.42% |
Sep 14, 2023 00:00 | 0.95892 | 0.9601 | 0.9517 | 0.95309 | -58.3 | -0.61% |
Sep 13, 2023 00:00 | 0.9586 | 0.9595 | 0.9571 | 0.95891 | +3.1 | +0.03% |
Sep 12, 2023 00:00 | 0.9578 | 0.9599 | 0.9543 | 0.95861 | +8.1 | +0.08% |
Sep 11, 2023 00:00 | 0.95592 | 0.9587 | 0.9549 | 0.95783 | +19.1 | +0.20% |
Sep 08, 2023 00:00 | 0.95493 | 0.9565 | 0.95043 | 0.9558 | +8.7 | +0.09% |
Sep 07, 2023 00:00 | 0.95586 | 0.9565 | 0.95426 | 0.9549 | -9.6 | -0.10% |
Sep 06, 2023 00:00 | 0.95384 | 0.9577 | 0.9534 | 0.95587 | +20.3 | +0.21% |
Sep 05, 2023 00:00 | 0.95478 | 0.9554 | 0.95199 | 0.9537 | -10.8 | -0.11% |
Sep 04, 2023 00:00 | 0.95383 | 0.9557 | 0.95331 | 0.95478 | +9.5 | +0.10% |
Sep 01, 2023 00:00 | 0.95766 | 0.9583 | 0.95241 | 0.9554 | -22.6 | -0.24% |
Aug 31, 2023 00:00 | 0.95967 | 0.9604 | 0.9558 | 0.95767 | -20.0 | -0.21% |
Aug 30, 2023 00:00 | 0.95533 | 0.9601 | 0.9548 | 0.95968 | +43.5 | +0.45% |
Aug 29, 2023 00:00 | 0.95639 | 0.9569 | 0.95409 | 0.95535 | -10.4 | -0.11% |
Aug 28, 2023 00:00 | 0.95529 | 0.9567 | 0.9539 | 0.95639 | +11.0 | +0.12% |
Aug 25, 2023 00:00 | 0.95591 | 0.9573 | 0.95405 | 0.9545 | -14.1 | -0.15% |
Aug 24, 2023 00:00 | 0.9533 | 0.9568 | 0.95209 | 0.95593 | +26.3 | +0.28% |
Aug 23, 2023 00:00 | 0.95461 | 0.9558 | 0.9514 | 0.95335 | -12.6 | -0.13% |
Aug 22, 2023 00:00 | 0.95734 | 0.9594 | 0.95368 | 0.95462 | -27.2 | -0.28% |
Aug 21, 2023 00:00 | 0.95953 | 0.9602 | 0.95618 | 0.95735 | -21.8 | -0.23% |
Aug 18, 2023 00:00 | 0.95508 | 0.9598 | 0.9549 | 0.9592 | +41.2 | +0.43% |
Aug 17, 2023 00:00 | 0.95709 | 0.9581 | 0.95353 | 0.95506 | -20.3 | -0.21% |
Aug 16, 2023 00:00 | 0.95806 | 0.9613 | 0.9563 | 0.95708 | -9.8 | -0.10% |
Aug 15, 2023 00:00 | 0.95772 | 0.95962 | 0.9566 | 0.95804 | +3.2 | +0.03% |
Aug 14, 2023 00:00 | 0.9594 | 0.9614 | 0.9564 | 0.95773 | -16.7 | -0.17% |
Aug 11, 2023 00:00 | 0.96288 | 0.96483 | 0.9548 | 0.961 | -18.8 | -0.20% |
Aug 10, 2023 00:00 | 0.96263 | 0.9639 | 0.96123 | 0.96288 | +2.5 | +0.03% |
Aug 09, 2023 00:00 | 0.95957 | 0.9634 | 0.9583 | 0.96264 | +30.7 | +0.32% |
Aug 08, 2023 00:00 | 0.96044 | 0.9611 | 0.95813 | 0.95955 | -8.9 | -0.09% |
Aug 07, 2023 00:00 | 0.96179 | 0.9631 | 0.9592 | 0.96045 | -13.4 | -0.14% |
Aug 04, 2023 00:00 | 0.95743 | 0.96233 | 0.95633 | 0.9609 | +34.7 | +0.36% |
Aug 03, 2023 00:00 | 0.96014 | 0.9613 | 0.95589 | 0.95743 | -27.1 | -0.28% |
Aug 02, 2023 00:00 | 0.96039 | 0.965 | 0.95848 | 0.96014 | -2.5 | -0.03% |
Aug 01, 2023 00:00 | 0.9586 | 0.9624 | 0.95774 | 0.9604 | +18.0 | +0.19% |
Jul 31, 2023 00:00 | 0.95885 | 0.9623 | 0.9554 | 0.95859 | -2.6 | -0.03% |
Jul 28, 2023 00:00 | 0.95384 | 0.9603 | 0.92087 | 0.9535 | -3.4 | -0.04% |
Jul 27, 2023 00:00 | 0.95442 | 0.9561 | 0.9521 | 0.95384 | -5.8 | -0.06% |
Jul 26, 2023 00:00 | 0.95528 | 0.9563 | 0.95335 | 0.95443 | -8.5 | -0.09% |
Jul 25, 2023 00:00 | 0.96237 | 0.9632 | 0.9544 | 0.95533 | -70.4 | -0.74% |
Jul 24, 2023 00:00 | 0.96364 | 0.96464 | 0.9586 | 0.9623 | -13.4 | -0.14% |
Jul 21, 2023 00:00 | 0.96449 | 0.9653 | 0.9532 | 0.9634 | -10.9 | -0.11% |
Jul 20, 2023 00:00 | 0.96134 | 0.9662 | 0.9602 | 0.9645 | +31.6 | +0.33% |
Jul 19, 2023 00:00 | 0.96305 | 0.965 | 0.96061 | 0.96133 | -17.2 | -0.18% |
Jul 18, 2023 00:00 | 0.96676 | 0.9675 | 0.96191 | 0.96307 | -36.9 | -0.38% |
Jul 17, 2023 00:00 | 0.96777 | 0.968 | 0.9642 | 0.96676 | -10.1 | -0.10% |
Jul 14, 2023 00:00 | 0.96418 | 0.969 | 0.95825 | 0.9676 | +34.2 | +0.35% |
Jul 13, 2023 00:00 | 0.96546 | 0.9674 | 0.96066 | 0.96418 | -12.8 | -0.13% |
Jul 12, 2023 00:00 | 0.96777 | 0.9695 | 0.96277 | 0.96547 | -23.0 | -0.24% |
Jul 11, 2023 00:00 | 0.9741 | 0.9747 | 0.96688 | 0.96776 | -63.4 | -0.66% |
Jul 10, 2023 00:00 | 0.97489 | 0.9767 | 0.97261 | 0.97409 | -8.0 | -0.08% |
Jul 07, 2023 00:00 | 0.97498 | 0.9763 | 0.96954 | 0.9757 | +7.2 | +0.07% |
Jul 06, 2023 00:00 | 0.9753 | 0.9769 | 0.97365 | 0.97491 | -3.9 | -0.04% |
Jul 05, 2023 00:00 | 0.97581 | 0.9787 | 0.9745 | 0.9753 | -5.1 | -0.05% |
Jul 04, 2023 00:00 | 0.97764 | 0.9783 | 0.97496 | 0.97584 | -18.0 | -0.18% |
Jul 03, 2023 00:00 | 0.97639 | 0.9807 | 0.976 | 0.97761 | +12.2 | +0.12% |
Jun 30, 2023 00:00 | 0.9771 | 0.9791 | 0.96798 | 0.97428 | -28.2 | -0.29% |
Jun 29, 2023 00:00 | 0.97872 | 0.9808 | 0.97561 | 0.97711 | -16.1 | -0.16% |
Jun 28, 2023 00:00 | 0.97928 | 0.9825 | 0.97738 | 0.97879 | -4.9 | -0.05% |
Jun 27, 2023 00:00 | 0.97716 | 0.9823 | 0.977 | 0.97927 | +21.1 | +0.22% |
Jun 26, 2023 00:00 | 0.9769 | 0.9777 | 0.97222 | 0.97718 | +2.8 | +0.03% |
Jun 23, 2023 00:00 | 0.98042 | 0.9817 | 0.96712 | 0.9792 | -12.2 | -0.12% |
Jun 22, 2023 00:00 | 0.98093 | 0.9844 | 0.97888 | 0.98042 | -5.1 | -0.05% |
Jun 21, 2023 00:00 | 0.98021 | 0.9824 | 0.97896 | 0.98098 | +7.7 | +0.08% |
Jun 20, 2023 00:00 | 0.97856 | 0.9815 | 0.9782 | 0.98024 | +16.8 | +0.17% |
Jun 19, 2023 00:00 | 0.9786 | 0.9802 | 0.97646 | 0.97856 | -0.4 | +0.00% |
Jun 16, 2023 00:00 | 0.97603 | 0.9786 | 0.9745 | 0.9784 | +23.7 | +0.24% |
Jun 15, 2023 00:00 | 0.97596 | 0.9792 | 0.97479 | 0.97604 | +0.8 | +0.01% |
Jun 14, 2023 00:00 | 0.97664 | 0.9771 | 0.97286 | 0.9761 | -5.4 | -0.06% |
Jun 13, 2023 00:00 | 0.97775 | 0.9798 | 0.9752 | 0.97664 | -11.1 | -0.11% |
Jun 12, 2023 00:00 | 0.97098 | 0.979 | 0.9704 | 0.97776 | +67.8 | +0.69% |
Jun 09, 2023 00:00 | 0.96915 | 0.9718 | 0.9683 | 0.9707 | +15.5 | +0.16% |
Jun 08, 2023 00:00 | 0.97382 | 0.9762 | 0.96799 | 0.9691 | -47.2 | -0.49% |
Jun 07, 2023 00:00 | 0.97036 | 0.9743 | 0.96892 | 0.9738 | +34.4 | +0.35% |
Jun 06, 2023 00:00 | 0.97041 | 0.9715 | 0.9687 | 0.9703 | -1.1 | -0.01% |
Jun 05, 2023 00:00 | 0.9731 | 0.97513 | 0.96944 | 0.97041 | -26.9 | -0.28% |
Jun 02, 2023 00:00 | 0.97439 | 0.9763 | 0.9719 | 0.9739 | -4.9 | -0.05% |
Jun 01, 2023 00:00 | 0.973 | 0.9763 | 0.97114 | 0.9744 | +14.0 | +0.14% |
May 31, 2023 00:00 | 0.9723 | 0.9752 | 0.9708 | 0.973 | +7.0 | +0.07% |
May 30, 2023 00:00 | 0.96839 | 0.97293 | 0.9671 | 0.9723 | +39.1 | +0.40% |
May 29, 2023 00:00 | 0.97115 | 0.9717 | 0.9668 | 0.96838 | -27.7 | -0.29% |
May 26, 2023 00:00 | 0.97056 | 0.9717 | 0.96598 | 0.9709 | +3.4 | +0.04% |
May 25, 2023 00:00 | 0.97261 | 0.9734 | 0.97 | 0.97056 | -20.5 | -0.21% |
May 24, 2023 00:00 | 0.97067 | 0.9752 | 0.9703 | 0.97258 | +19.1 | +0.20% |
May 23, 2023 00:00 | 0.97105 | 0.9721 | 0.96979 | 0.97071 | -3.4 | -0.04% |
May 22, 2023 00:00 | 0.97202 | 0.9723 | 0.9675 | 0.97104 | -9.8 | -0.10% |
May 19, 2023 00:00 | 0.97492 | 0.9751 | 0.96381 | 0.9724 | -25.2 | -0.26% |
May 18, 2023 00:00 | 0.97389 | 0.976 | 0.9724 | 0.97493 | +10.4 | +0.11% |
May 17, 2023 00:00 | 0.97383 | 0.9763 | 0.97256 | 0.97382 | -0.1 | +0.00% |
May 16, 2023 00:00 | 0.97364 | 0.9744 | 0.9717 | 0.9742 | +5.6 | +0.06% |
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.