Historische Daten
EURUSD - Euro gegen US-Dollar
1.07952
+0.04% +4.8 pips
1.07952
+0.04% +4.8 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
---|---|---|---|---|---|---|
Mar 29, 2024 00:00 | 1.07904 | 1.08051 | 1.0766 | 1.07952 | +4.8 | +0.04% |
Mar 28, 2024 00:00 | 1.08134 | 1.08266 | 1.0773 | 1.07906 | -22.8 | -0.21% |
Mar 27, 2024 00:00 | 1.08325 | 1.0839 | 1.0809 | 1.08125 | -20.0 | -0.18% |
Mar 26, 2024 00:00 | 1.08368 | 1.08643 | 1.0823 | 1.08317 | -5.1 | -0.05% |
Mar 25, 2024 00:00 | 1.08071 | 1.08423 | 1.08 | 1.08368 | +29.7 | +0.27% |
Mar 24, 2024 00:00 | 1.0808 | 1.08096 | 1.08043 | 1.0807 | -1.0 | -0.01% |
Mar 22, 2024 00:00 | 1.08621 | 1.0868 | 1.08 | 1.0861 | -1.1 | -0.01% |
Mar 21, 2024 00:00 | 1.0936 | 1.0943 | 1.0854 | 1.08618 | -74.2 | -0.68% |
Mar 20, 2024 00:00 | 1.08616 | 1.0939 | 1.0835 | 1.09371 | +75.5 | +0.69% |
Mar 19, 2024 00:00 | 1.0873 | 1.0878 | 1.0833 | 1.08615 | -11.5 | -0.11% |
Mar 18, 2024 00:00 | 1.08831 | 1.0907 | 1.0865 | 1.0873 | -10.1 | -0.09% |
Mar 17, 2024 00:00 | 1.08882 | 1.08907 | 1.08812 | 1.08832 | -5.0 | -0.05% |
Mar 15, 2024 00:00 | 1.08826 | 1.09 | 1.0871 | 1.0889 | +6.4 | +0.06% |
Mar 14, 2024 00:00 | 1.0953 | 1.09549 | 1.0879 | 1.0882 | -71.0 | -0.65% |
Mar 13, 2024 00:00 | 1.09267 | 1.09637 | 1.0918 | 1.09528 | +26.1 | +0.24% |
Mar 12, 2024 00:00 | 1.09303 | 1.09434 | 1.0901 | 1.0927 | -3.3 | -0.03% |
Mar 11, 2024 00:00 | 1.09424 | 1.0948 | 1.0913 | 1.093 | -12.4 | -0.11% |
Mar 10, 2024 00:00 | 1.09393 | 1.09434 | 1.09355 | 1.09424 | +3.1 | +0.03% |
Mar 08, 2024 00:00 | 1.0949 | 1.0981 | 1.0917 | 1.0939 | -10.0 | -0.09% |
Mar 07, 2024 00:00 | 1.0897 | 1.09512 | 1.0866 | 1.09506 | +53.6 | +0.49% |
Mar 06, 2024 00:00 | 1.08556 | 1.09152 | 1.0841 | 1.08991 | +43.5 | +0.40% |
Mar 05, 2024 00:00 | 1.0854 | 1.08758 | 1.08392 | 1.08556 | +1.6 | +0.01% |
Mar 04, 2024 00:00 | 1.08418 | 1.08669 | 1.0836 | 1.08536 | +11.8 | +0.11% |
Mar 03, 2024 00:00 | 1.08366 | 1.08438 | 1.08349 | 1.08414 | +4.8 | +0.04% |
Mar 01, 2024 00:00 | 1.08056 | 1.08432 | 1.0797 | 1.0839 | +33.4 | +0.31% |
Feb 29, 2024 00:00 | 1.08384 | 1.0856 | 1.0794 | 1.08051 | -33.3 | -0.31% |
Feb 28, 2024 00:00 | 1.08411 | 1.0846 | 1.0796 | 1.08382 | -2.9 | -0.03% |
Feb 27, 2024 00:00 | 1.085 | 1.0866 | 1.0831 | 1.084 | -10.0 | -0.09% |
Feb 26, 2024 00:00 | 1.08186 | 1.08597 | 1.0811 | 1.0849 | +30.4 | +0.28% |
Feb 25, 2024 00:00 | 1.08301 | 1.08301 | 1.08171 | 1.08187 | -11.4 | -0.11% |
Feb 23, 2024 00:00 | 1.0825 | 1.084 | 1.0811 | 1.0821 | -4.0 | -0.04% |
Feb 22, 2024 00:00 | 1.08198 | 1.08885 | 1.0802 | 1.08255 | +5.7 | +0.05% |
Feb 21, 2024 00:00 | 1.08097 | 1.0825 | 1.0788 | 1.08204 | +10.7 | +0.10% |
Feb 20, 2024 00:00 | 1.07754 | 1.0839 | 1.076 | 1.08107 | +35.3 | +0.33% |
Feb 19, 2024 00:00 | 1.07836 | 1.07894 | 1.07401 | 1.07758 | -7.8 | -0.07% |
Feb 18, 2024 00:00 | 1.07725 | 1.07848 | 1.07721 | 1.07838 | +11.3 | +0.10% |
Feb 16, 2024 00:00 | 1.07728 | 1.0789 | 1.0731 | 1.07724 | -0.4 | +0.00% |
Feb 15, 2024 00:00 | 1.07322 | 1.0786 | 1.0723 | 1.07727 | +40.5 | +0.38% |
Feb 14, 2024 00:00 | 1.07085 | 1.0735 | 1.0693 | 1.07319 | +23.4 | +0.22% |
Feb 13, 2024 00:00 | 1.07718 | 1.07998 | 1.0699 | 1.07083 | -63.5 | -0.59% |
Feb 12, 2024 00:00 | 1.07978 | 1.0806 | 1.0755 | 1.07713 | -26.5 | -0.25% |
Feb 11, 2024 00:00 | 1.07805 | 1.07982 | 1.07802 | 1.07978 | +17.3 | +0.16% |
Feb 09, 2024 00:00 | 1.07777 | 1.07954 | 1.076 | 1.0782 | +4.3 | +0.04% |
Feb 08, 2024 00:00 | 1.07751 | 1.0789 | 1.0741 | 1.07771 | +2.0 | +0.02% |
Feb 07, 2024 00:00 | 1.07566 | 1.0785 | 1.0754 | 1.07753 | +18.7 | +0.17% |
Feb 06, 2024 00:00 | 1.07411 | 1.07624 | 1.0722 | 1.0756 | +14.9 | +0.14% |
Feb 05, 2024 00:00 | 1.07794 | 1.07861 | 1.0722 | 1.07409 | -38.5 | -0.36% |
Feb 04, 2024 00:00 | 1.0785 | 1.07856 | 1.07697 | 1.07792 | -5.8 | -0.05% |
Feb 02, 2024 00:00 | 1.08742 | 1.0898 | 1.07721 | 1.0786 | -88.2 | -0.82% |
Feb 01, 2024 00:00 | 1.08039 | 1.0877 | 1.08 | 1.08741 | +70.2 | +0.65% |
Jan 31, 2024 00:00 | 1.08428 | 1.08874 | 1.0794 | 1.08035 | -39.3 | -0.36% |
Jan 30, 2024 00:00 | 1.08335 | 1.08572 | 1.081 | 1.0843 | +9.5 | +0.09% |
Jan 29, 2024 00:00 | 1.08421 | 1.0851 | 1.0794 | 1.08337 | -8.4 | -0.08% |
Jan 28, 2024 00:00 | 1.08454 | 1.08479 | 1.08411 | 1.08418 | -3.6 | -0.03% |
Jan 26, 2024 00:00 | 1.08456 | 1.08858 | 1.0811 | 1.08416 | -4.0 | -0.04% |
Jan 25, 2024 00:00 | 1.08811 | 1.09019 | 1.0821 | 1.08462 | -34.9 | -0.32% |
Jan 24, 2024 00:00 | 1.08573 | 1.09322 | 1.085 | 1.08816 | +24.3 | +0.22% |
Jan 23, 2024 00:00 | 1.08774 | 1.0916 | 1.08208 | 1.0855 | -22.4 | -0.21% |
Jan 22, 2024 00:00 | 1.08912 | 1.091 | 1.0875 | 1.0877 | -14.2 | -0.13% |
Jan 21, 2024 00:00 | 1.08919 | 1.08974 | 1.08866 | 1.08915 | -0.4 | +0.00% |
Jan 19, 2024 00:00 | 1.08796 | 1.0899 | 1.0864 | 1.08944 | +14.8 | +0.14% |
Jan 18, 2024 00:00 | 1.0886 | 1.0907 | 1.0846 | 1.0879 | -7.0 | -0.06% |
Jan 17, 2024 00:00 | 1.0866 | 1.0886 | 1.0844 | 1.08847 | +18.7 | +0.17% |
Jan 16, 2024 00:00 | 1.09446 | 1.09462 | 1.0861 | 1.08781 | -66.5 | -0.61% |
Jan 15, 2024 00:00 | 1.09449 | 1.0968 | 1.0932 | 1.0944 | -0.9 | -0.01% |
Jan 14, 2024 00:00 | 1.09509 | 1.09509 | 1.09431 | 1.09448 | -6.1 | -0.06% |
Jan 12, 2024 00:00 | 1.09824 | 1.09869 | 1.0934 | 1.0941 | -41.4 | -0.38% |
Jan 11, 2024 00:00 | 1.0974 | 1.09904 | 1.0929 | 1.0982 | +8.0 | +0.07% |
Jan 10, 2024 00:00 | 1.09319 | 1.0975 | 1.0921 | 1.09742 | +42.3 | +0.39% |
Jan 09, 2024 00:00 | 1.09494 | 1.0967 | 1.091 | 1.0931 | -18.4 | -0.17% |
Jan 08, 2024 00:00 | 1.09413 | 1.0979 | 1.09226 | 1.09493 | +8.0 | +0.07% |
Jan 07, 2024 00:00 | 1.09421 | 1.09459 | 1.09347 | 1.09411 | -1.0 | -0.01% |
Jan 05, 2024 00:00 | 1.0946 | 1.09985 | 1.08758 | 1.0938 | -8.0 | -0.07% |
Jan 04, 2024 00:00 | 1.09261 | 1.0973 | 1.0914 | 1.09468 | +20.7 | +0.19% |
Jan 03, 2024 00:00 | 1.09415 | 1.0966 | 1.08929 | 1.09249 | -16.6 | -0.15% |
Jan 02, 2024 00:00 | 1.10366 | 1.10434 | 1.09343 | 1.09408 | -95.8 | -0.88% |
Jan 01, 2024 00:00 | 1.1038 | 1.1077 | 1.091 | 1.1037 | -1.0 | -0.01% |
Dec 29, 2023 00:00 | 1.10675 | 1.1085 | 1.1023 | 1.1036 | -31.5 | -0.29% |
Dec 28, 2023 00:00 | 1.1108 | 1.11395 | 1.1054 | 1.10667 | -41.3 | -0.37% |
Dec 27, 2023 00:00 | 1.10421 | 1.1123 | 1.1027 | 1.11079 | +65.8 | +0.59% |
Dec 26, 2023 00:00 | 1.10186 | 1.10452 | 1.1007 | 1.1043 | +24.4 | +0.22% |
Dec 25, 2023 00:00 | 1.1016 | 1.1086 | 1.09885 | 1.10186 | +2.6 | +0.02% |
Dec 22, 2023 00:00 | 1.10062 | 1.10402 | 1.09938 | 1.1026 | +19.8 | +0.18% |
Dec 21, 2023 00:00 | 1.09432 | 1.1013 | 1.0934 | 1.1005 | +61.8 | +0.56% |
Dec 20, 2023 00:00 | 1.09793 | 1.09795 | 1.0928 | 1.0943 | -36.3 | -0.33% |
Dec 19, 2023 00:00 | 1.09233 | 1.09874 | 1.0913 | 1.09803 | +57.0 | +0.52% |
Dec 18, 2023 00:00 | 1.08947 | 1.0931 | 1.0893 | 1.09231 | +28.4 | +0.26% |
Dec 17, 2023 00:00 | 1.08946 | 1.08971 | 1.08916 | 1.08946 | +0.0 | +0.00% |
Dec 15, 2023 00:00 | 1.09932 | 1.1005 | 1.0876 | 1.0907 | -86.2 | -0.79% |
Dec 14, 2023 00:00 | 1.0883 | 1.10091 | 1.0878 | 1.0992 | +109.0 | +0.99% |
Dec 13, 2023 00:00 | 1.07982 | 1.08966 | 1.0771 | 1.088 | +81.8 | +0.75% |
Dec 12, 2023 00:00 | 1.0765 | 1.08282 | 1.0759 | 1.07977 | +32.7 | +0.30% |
Dec 11, 2023 00:00 | 1.0765 | 1.0779 | 1.0741 | 1.0765 | +0.0 | +0.00% |
Dec 10, 2023 00:00 | 1.07571 | 1.07673 | 1.0756 | 1.07647 | +7.6 | +0.07% |
Dec 08, 2023 00:00 | 1.07899 | 1.08006 | 1.07232 | 1.0772 | -17.9 | -0.17% |
Dec 07, 2023 00:00 | 1.07664 | 1.08176 | 1.07549 | 1.07892 | +22.8 | +0.21% |
Dec 06, 2023 00:00 | 1.0794 | 1.0805 | 1.0757 | 1.07661 | -27.9 | -0.26% |
Dec 05, 2023 00:00 | 1.08373 | 1.08473 | 1.0777 | 1.0792 | -45.3 | -0.42% |
Dec 04, 2023 00:00 | 1.08854 | 1.08863 | 1.0803 | 1.0837 | -48.4 | -0.45% |
Dec 03, 2023 00:00 | 1.08769 | 1.08946 | 1.08766 | 1.08855 | +8.6 | +0.08% |
EURUSD Währung - EURUSD Echtzeit-Währungschart und Performance.
EURUSD Volatilität - EURUSD Echtzeit-Währungsvolatilitätsanalyse.
EURUSD Korrelation - EURUSD Echtzeit-Währungskorrelationsanalyse.
EURUSD Indikatoren - EURUSD Echtzeit-Indikatoren.
EURUSD Muster - EURUSD Echtzeit-Preismuster.