Historische Daten
15.822
+0.27% +4.2 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Sep 18, 2025 00:00 | 15.78 | 15.822 | 15.754 | 15.822 | +4.2 | +0.27% |
| Sep 17, 2025 00:00 | 15.832 | 15.839 | 15.711 | 15.78 | -5.2 | -0.33% |
| Sep 16, 2025 00:00 | 15.845 | 15.864 | 15.792 | 15.833 | -1.2 | -0.08% |
| Sep 15, 2025 00:00 | 15.79 | 15.888 | 15.755 | 15.844 | +5.4 | +0.34% |
| Sep 14, 2025 00:00 | 15.738 | 15.802 | 15.719 | 15.787 | +4.9 | +0.31% |
| Sep 12, 2025 00:00 | 15.776 | 15.834 | 15.76 | 15.8212 | +4.5 | +0.29% |
| Sep 11, 2025 00:00 | 15.733 | 15.812 | 15.699 | 15.78 | +4.7 | +0.30% |
| Sep 10, 2025 00:00 | 15.644 | 15.801 | 15.616 | 15.733 | +8.9 | +0.57% |
| Sep 09, 2025 00:00 | 15.706 | 15.729 | 15.61 | 15.677 | -2.9 | -0.18% |
| Sep 08, 2025 00:00 | 15.762 | 15.784 | 15.684 | 15.715 | -4.7 | -0.30% |
| Sep 07, 2025 00:00 | 15.686 | 15.778 | 15.667 | 15.766 | +8.0 | +0.51% |
| Sep 05, 2025 00:00 | 15.643 | 15.727 | 15.619 | 15.649 | +0.6 | +0.04% |
| Sep 04, 2025 00:00 | 15.665 | 15.689 | 15.615 | 15.655 | -1.0 | -0.06% |
| Sep 03, 2025 00:00 | 15.658 | 15.7539 | 15.631 | 15.697 | +3.9 | +0.25% |
| Sep 02, 2025 00:00 | 15.636 | 15.7852 | 15.588 | 15.657 | +2.1 | +0.13% |
| Sep 01, 2025 00:00 | 15.5512 | 15.6999 | 15.5 | 15.633 | +8.2 | +0.52% |
| Aug 31, 2025 00:00 | 15.4983 | 15.5555 | 15.46 | 15.5502 | +5.2 | +0.33% |
| Aug 29, 2025 00:00 | 15.394 | 15.516 | 15.394 | 15.499 | +10.5 | +0.68% |
| Aug 28, 2025 00:00 | 15.423 | 15.491 | 15.39 | 15.449 | +2.6 | +0.17% |
| Aug 27, 2025 00:00 | 15.384 | 15.44 | 15.343 | 15.424 | +4.0 | +0.26% |
| Aug 26, 2025 00:00 | 15.371 | 15.419 | 15.303 | 15.381 | +1.0 | +0.07% |
| Aug 25, 2025 00:00 | 15.443 | 15.469 | 15.327 | 15.372 | -7.1 | -0.46% |
| Aug 24, 2025 00:00 | 15.403 | 15.452 | 15.394 | 15.443 | +4.0 | +0.26% |
| Aug 22, 2025 00:00 | 15.393 | 15.446 | 15.361 | 15.44 | +4.7 | +0.30% |
| Aug 21, 2025 00:00 | 15.327 | 15.397 | 15.301 | 15.389 | +6.2 | +0.40% |
| Aug 20, 2025 00:00 | 15.343 | 15.36 | 15.263 | 15.325 | -1.8 | -0.12% |
| Aug 19, 2025 00:00 | 15.4665 | 15.512 | 15.298 | 15.342 | -12.5 | -0.81% |
| Aug 18, 2025 00:00 | 15.36 | 15.444 | 15.337 | 15.417 | +5.7 | +0.37% |
| Aug 17, 2025 00:00 | 15.3895 | 15.4215 | 15.336 | 15.373 | -1.7 | -0.11% |
| Aug 15, 2025 00:00 | 15.347 | 15.396 | 15.26 | 15.358 | +1.1 | +0.07% |
| Aug 14, 2025 00:00 | 15.381 | 15.389 | 15.253 | 15.374 | -0.7 | -0.05% |
| Aug 13, 2025 00:00 | 15.4757 | 15.5162 | 15.367 | 15.38 | -9.6 | -0.62% |
| Aug 12, 2025 00:00 | 15.294 | 15.465 | 15.285 | 15.438 | +14.4 | +0.93% |
| Aug 11, 2025 00:00 | 15.386 | 15.421 | 15.283 | 15.332 | -5.4 | -0.35% |
| Aug 10, 2025 00:00 | 15.334 | 15.397 | 15.321 | 15.389 | +5.5 | +0.36% |
| Aug 08, 2025 00:00 | 15.321 | 15.422 | 15.316 | 15.376 | +5.5 | +0.36% |
| Aug 07, 2025 00:00 | 15.292 | 15.354 | 15.254 | 15.324 | +3.2 | +0.21% |
| Aug 06, 2025 00:00 | 15.208 | 15.313 | 15.198 | 15.292 | +8.4 | +0.55% |
| Aug 05, 2025 00:00 | 15.151 | 15.249 | 15.11 | 15.21 | +5.9 | +0.39% |
| Aug 04, 2025 00:00 | 15.234 | 15.27 | 15.112 | 15.18 | -5.4 | -0.36% |
| Aug 03, 2025 00:00 | 15.173 | 15.237 | 15.151 | 15.235 | +6.2 | +0.41% |
| Aug 01, 2025 00:00 | 15.361 | 15.383 | 15.16 | 15.23 | -13.1 | -0.86% |
| Jul 31, 2025 00:00 | 15.208 | 15.403 | 15.146 | 15.363 | +15.5 | +1.01% |
| Jul 30, 2025 00:00 | 15.346 | 15.354 | 15.152 | 15.208 | -13.8 | -0.91% |
| Jul 29, 2025 00:00 | 15.415 | 15.428 | 15.303 | 15.348 | -6.7 | -0.44% |
| Jul 28, 2025 00:00 | 15.506 | 15.522 | 15.291 | 15.415 | -9.1 | -0.59% |
| Jul 27, 2025 00:00 | 15.435 | 15.53 | 15.435 | 15.504 | +6.9 | +0.45% |
| Jul 25, 2025 00:00 | 15.388 | 15.494 | 15.358 | 15.47 | +8.2 | +0.53% |
| Jul 24, 2025 00:00 | 15.355 | 15.411 | 15.284 | 15.384 | +2.9 | +0.19% |
| Jul 23, 2025 00:00 | 15.375 | 15.453 | 15.287 | 15.352 | -2.3 | -0.15% |
| Jul 22, 2025 00:00 | 15.362 | 15.391 | 15.254 | 15.377 | +1.5 | +0.10% |
| Jul 21, 2025 00:00 | 15.3659 | 15.384 | 15.264 | 15.364 | -0.2 | -0.01% |
| Jul 20, 2025 00:00 | 15.284 | 15.3815 | 15.258 | 15.33 | +4.6 | +0.30% |
| Jul 18, 2025 00:00 | 15.2556 | 15.3943 | 15.208 | 15.3577 | +10.2 | +0.66% |
| Jul 17, 2025 00:00 | 15.148 | 15.223 | 15.118 | 15.195 | +4.7 | +0.31% |
| Jul 16, 2025 00:00 | 15.259 | 15.316 | 15.14 | 15.172 | -8.7 | -0.57% |
| Jul 15, 2025 00:00 | 15.296 | 15.343 | 15.254 | 15.268 | -2.8 | -0.18% |
| Jul 14, 2025 00:00 | 15.289 | 15.366 | 15.28 | 15.317 | +2.8 | +0.18% |
| Jul 13, 2025 00:00 | 15.285 | 15.365 | 15.284 | 15.352 | +6.7 | +0.44% |
| Jul 11, 2025 00:00 | 15.355 | 15.417 | 15.305 | 15.382 | +2.7 | +0.18% |
| Jul 10, 2025 00:00 | 15.375 | 15.4031 | 15.301 | 15.358 | -1.7 | -0.11% |
| Jul 09, 2025 00:00 | 15.318 | 15.396 | 15.294 | 15.338 | +2.0 | +0.13% |
| Jul 08, 2025 00:00 | 15.3 | 15.384 | 15.294 | 15.38 | +8.0 | +0.52% |
| Jul 07, 2025 00:00 | 15.072 | 15.344 | 15.043 | 15.297 | +22.5 | +1.47% |
| Jul 06, 2025 00:00 | 15.045 | 15.081 | 15.033 | 15.072 | +2.7 | +0.18% |
| Jul 04, 2025 00:00 | 15.081 | 15.099 | 15.041 | 15.078 | -0.3 | -0.02% |
| Jul 03, 2025 00:00 | 15.042 | 15.146 | 15.0 | 15.077 | +3.5 | +0.23% |
| Jul 02, 2025 00:00 | 15.094 | 15.136 | 14.993 | 15.046 | -4.8 | -0.32% |
| Jul 01, 2025 00:00 | 15.171 | 15.19 | 15.049 | 15.095 | -7.6 | -0.50% |
| Jun 30, 2025 00:00 | 15.213 | 15.224 | 15.1 | 15.171 | -4.2 | -0.28% |
| Jun 29, 2025 00:00 | 15.16 | 15.231 | 15.141 | 15.213 | +5.3 | +0.35% |
| Jun 27, 2025 00:00 | 15.144 | 15.249 | 15.09 | 15.207 | +6.3 | +0.41% |
| Jun 26, 2025 00:00 | 15.282 | 15.291 | 15.123 | 15.18 | -10.2 | -0.67% |
| Jun 25, 2025 00:00 | 15.182 | 15.293 | 15.159 | 15.278 | +9.6 | +0.63% |
| Jun 24, 2025 00:00 | 15.187 | 15.192 | 15.107 | 15.186 | -0.1 | -0.01% |
| Jun 23, 2025 00:00 | 15.054 | 15.192 | 15.033 | 15.19 | +13.6 | +0.90% |
| Jun 22, 2025 00:00 | 14.984 | 15.071 | 14.968 | 15.052 | +6.8 | +0.45% |
| Jun 20, 2025 00:00 | 15.039 | 15.111 | 15.007 | 15.07 | +3.1 | +0.21% |
| Jun 19, 2025 00:00 | 14.982 | 15.084 | 14.947 | 15.036 | +5.4 | +0.36% |
| Jun 18, 2025 00:00 | 15.175 | 15.193 | 14.977 | 14.983 | -19.2 | -1.28% |
| Jun 17, 2025 00:00 | 15.194 | 15.287 | 15.123 | 15.169 | -2.5 | -0.16% |
| Jun 16, 2025 00:00 | 15.161 | 15.238 | 15.115 | 15.196 | +3.5 | +0.23% |
| Jun 15, 2025 00:00 | 15.028 | 15.195 | 15.028 | 15.161 | +13.3 | +0.88% |
| Jun 13, 2025 00:00 | 15.13 | 15.16 | 14.992 | 15.12 | -1.0 | -0.07% |
| Jun 12, 2025 00:00 | 15.077 | 15.241 | 15.048 | 15.131 | +5.4 | +0.36% |
| Jun 11, 2025 00:00 | 15.067 | 15.127 | 15.037 | 15.08 | +1.3 | +0.09% |
| Jun 10, 2025 00:00 | 15.035 | 15.098 | 14.976 | 15.071 | +3.6 | +0.24% |
| Jun 09, 2025 00:00 | 14.974 | 15.051 | 14.949 | 15.04 | +6.6 | +0.44% |
| Jun 08, 2025 00:00 | 14.943 | 15.015 | 14.931 | 14.979 | +3.6 | +0.24% |
| Jun 06, 2025 00:00 | 14.961 | 15.025 | 14.952 | 14.983 | +2.2 | +0.15% |
| Jun 05, 2025 00:00 | 14.851 | 15.006 | 14.845 | 14.961 | +11.0 | +0.74% |
| Jun 04, 2025 00:00 | 14.905 | 14.989 | 14.803 | 14.854 | -5.1 | -0.34% |
| Jun 03, 2025 00:00 | 14.92 | 14.979 | 14.856 | 14.907 | -1.3 | -0.09% |
| Jun 02, 2025 00:00 | 14.963 | 15.016 | 14.901 | 14.919 | -4.4 | -0.29% |
| Jun 01, 2025 00:00 | 14.91 | 14.989 | 14.909 | 14.965 | +5.5 | +0.37% |
| May 30, 2025 00:00 | 15.007 | 15.028 | 14.901 | 14.991 | -1.6 | -0.11% |
| May 29, 2025 00:00 | 14.982 | 15.071 | 14.962 | 15.011 | +2.9 | +0.19% |
| May 28, 2025 00:00 | 14.937 | 15.022 | 14.901 | 14.983 | +4.6 | +0.31% |
| May 27, 2025 00:00 | 14.956 | 15.039 | 14.771 | 14.936 | -2.0 | -0.13% |
| May 26, 2025 00:00 | 14.982 | 15.049 | 14.921 | 14.958 | -2.4 | -0.16% |
SEKJPY Analyse
SEKJPY Währung - SEKJPY Echtzeit-Währungschart und Performance.
SEKJPY Volatilität - SEKJPY Echtzeit-Währungsvolatilitätsanalyse.
SEKJPY Korrelation - SEKJPY Echtzeit-Währungskorrelationsanalyse.
SEKJPY Indikatoren - SEKJPY Echtzeit-Indikatoren.
SEKJPY Muster - SEKJPY Echtzeit-Preismuster.
