Um den Chat zu nutzen, melden Sie sich bitte an.

Historische Daten

EURCHF - Euro gegen Schweizer Franken
0.968
  +0.19%   +18.1 pips
Start


Ende
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.