Historische Daten

USDCHF - US-Dollar gegen Schweizer Franken
0.91219
  +0.26%   +23.7 pips
Start


Ende
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
Datum Offen Hoch Tief Schließen Änderung (Pips) Ändern (%)
Apr 12, 2024 00:00 0.90982 0.91368 0.9091 0.91219 +23.7 +0.26%
Apr 11, 2024 00:00 0.91312 0.9147 0.9072 0.9098 -33.2 -0.36%
Apr 10, 2024 00:00 0.9029 0.9147 0.9026 0.91314 +102.4 +1.12%
Apr 09, 2024 00:00 0.90502 0.9056 0.9011 0.9029 -21.2 -0.23%
Apr 08, 2024 00:00 0.90316 0.90653 0.9021 0.9049 +17.4 +0.19%
Apr 07, 2024 00:00 0.90184 0.90393 0.90173 0.90321 +13.7 +0.15%
Apr 05, 2024 00:00 0.90151 0.90705 0.8995 0.9015 -0.1 +0.00%
Apr 04, 2024 00:00 0.90289 0.90748 0.89923 0.90154 -13.5 -0.15%
Apr 03, 2024 00:00 0.90774 0.90953 0.9023 0.90293 -48.1 -0.53%
Apr 02, 2024 00:00 0.90507 0.90908 0.9048 0.9076 +25.3 +0.28%
Apr 01, 2024 00:00 0.90196 0.90567 0.9003 0.90503 +30.7 +0.34%
Mar 29, 2024 00:00 0.90107 0.9028 0.89627 0.9021 +10.3 +0.11%
Mar 28, 2024 00:00 0.90561 0.9065 0.88903 0.90098 -46.3 -0.51%
Mar 27, 2024 00:00 0.90366 0.90715 0.9031 0.9056 +19.4 +0.21%
Mar 26, 2024 00:00 0.89956 0.9044 0.8988 0.90364 +40.8 +0.45%
Mar 25, 2024 00:00 0.89762 0.89983379501385 0.8966 0.8995 +18.8 +0.21%
Mar 22, 2024 00:00 0.89768 0.902 0.8962 0.8978 +1.2 +0.01%
Mar 21, 2024 00:00 0.88558 0.89937 0.8836 0.8975 +119.2 +1.33%
Mar 20, 2024 00:00 0.88848 0.8919 0.8851 0.88555 -29.3 -0.33%
Mar 19, 2024 00:00 0.88751 0.88983 0.8864 0.888523739513967 +10.1 +0.11%
Mar 18, 2024 00:00 0.88352 0.8885 0.8819 0.88749 +39.7 +0.45%
Mar 15, 2024 00:00 0.88427 0.88526 0.8816 0.8844 +1.3 +0.01%
Mar 14, 2024 00:00 0.87835 0.88436 0.8779 0.8841 +57.5 +0.65%
Mar 13, 2024 00:00 0.87739 0.879 0.8763 0.87834 +9.5 +0.11%
Mar 12, 2024 00:00 0.87731 0.87948 0.8746 0.87738 +0.7 +0.01%
Mar 11, 2024 00:00 0.87751 0.87949 0.8752 0.87729 -2.2 -0.03%
Mar 08, 2024 00:00 0.8773 0.87819 0.87274 0.8776 +3.0 +0.03%
Mar 07, 2024 00:00 0.88201 0.88231 0.8749 0.87722 -47.9 -0.55%
Mar 06, 2024 00:00 0.88358 0.88556 0.8803 0.88194 -16.4 -0.19%
Mar 05, 2024 00:00 0.88519 0.88662 0.88175 0.88357 -16.2 -0.18%
Mar 04, 2024 00:00 0.88335 0.8864 0.8802 0.8851 +17.5 +0.20%
Mar 01, 2024 00:00 0.8844 0.8893 0.8827 0.8832 -12.0 -0.14%
Feb 29, 2024 00:00 0.87871 0.88485 0.8776 0.88429 +55.8 +0.63%
Feb 28, 2024 00:00 0.87898 0.88157 0.8781 0.8787 -2.8 -0.03%
Feb 27, 2024 00:00 0.88002 0.88105 0.878181832514801 0.87897 -10.5 -0.12%
Feb 26, 2024 00:00 0.88129 0.8822 0.8785 0.8799 -13.9 -0.16%
Feb 23, 2024 00:00 0.87996 0.882 0.8778 0.8809 +9.4 +0.11%
Feb 22, 2024 00:00 0.87918 0.88212 0.87419 0.88 +8.2 +0.09%
Feb 21, 2024 00:00 0.88189 0.882 0.8785 0.8789 -29.9 -0.34%
Feb 20, 2024 00:00 0.88276 0.8838 0.8782 0.88189 -8.7 -0.10%
Feb 19, 2024 00:00 0.88071 0.88291 0.8794 0.8827 +19.9 +0.23%
Feb 16, 2024 00:00 0.87988 0.8839 0.8795 0.8801 +2.2 +0.02%
Feb 15, 2024 00:00 0.8852 0.88576 0.878 0.87983 -53.7 -0.61%
Feb 14, 2024 00:00 0.88741 0.88856 0.8845 0.88519 -22.2 -0.25%
Feb 13, 2024 00:00 0.8758 0.8881 0.8752 0.88742 +116.2 +1.31%
Feb 12, 2024 00:00 0.87422 0.8773 0.8723 0.87581 +15.9 +0.18%
Feb 09, 2024 00:00 0.87338 0.87623 0.87172 0.8753 +19.2 +0.22%
Feb 08, 2024 00:00 0.87408 0.8761 0.86633 0.87344 -6.4 -0.07%
Feb 07, 2024 00:00 0.86952 0.87531 0.868597146671844 0.87408 +45.6 +0.52%
Feb 06, 2024 00:00 0.87069 0.87411 0.8673 0.86952 -11.7 -0.13%
Feb 05, 2024 00:00 0.86697 0.8719 0.8666 0.87067 +37.0 +0.42%
Feb 02, 2024 00:00 0.8576 0.8682 0.8551 0.866698329771234 +91.0 +1.05%
Feb 01, 2024 00:00 0.86235 0.8628 0.84793 0.8576 -47.5 -0.55%
Jan 31, 2024 00:00 0.86182 0.8644 0.8549 0.8621 +2.8 +0.03%
Jan 30, 2024 00:00 0.86133 0.86432 0.86041 0.86183 +5.0 +0.06%
Jan 29, 2024 00:00 0.8643 0.86493 0.8604 0.86135 -29.5 -0.34%
Jan 26, 2024 00:00 0.86706 0.8685 0.8614 0.8639 -31.6 -0.37%
Jan 25, 2024 00:00 0.86302 0.86847 0.8623 0.86706 +40.4 +0.47%
Jan 24, 2024 00:00 0.86964 0.86992 0.8604 0.86302 -66.2 -0.77%
Jan 23, 2024 00:00 0.86912 0.87283 0.8647 0.8696 +4.8 +0.06%
Jan 22, 2024 00:00 0.86847 0.87006 0.8664 0.869 +5.3 +0.06%
Jan 19, 2024 00:00 0.86796 0.87045 0.8674 0.8674 -5.6 -0.06%
Jan 18, 2024 00:00 0.86428 0.8694 0.8631 0.86799 +37.1 +0.43%
Jan 17, 2024 00:00 0.86148 0.86852 0.8605 0.86424 +27.6 +0.32%
Jan 16, 2024 00:00 0.85598 0.86194 0.8348 0.86149 +55.1 +0.64%
Jan 15, 2024 00:00 0.85335 0.85685 0.8519 0.85597 +26.2 +0.31%
Jan 12, 2024 00:00 0.85101 0.85508 0.8486 0.8523 +12.9 +0.15%
Jan 11, 2024 00:00 0.8505 0.85655 0.8487 0.8509 +4.0 +0.05%
Jan 10, 2024 00:00 0.8524 0.85351 0.8502 0.85049 -19.1 -0.22%
Jan 09, 2024 00:00 0.84802 0.85316 0.8462 0.85235 +43.3 +0.51%
Jan 08, 2024 00:00 0.85075 0.8521 0.8457 0.8479 -28.5 -0.34%
Jan 05, 2024 00:00 0.85 0.8576 0.8453 0.84962 -3.8 -0.04%
Jan 04, 2024 00:00 0.84915 0.85287 0.8475 0.850216859869096 +10.7 +0.13%
Jan 03, 2024 00:00 0.85005 0.85545 0.84835 0.84919 -8.6 -0.10%
Jan 02, 2024 00:00 0.84185 0.85067 0.8415 0.85004 +81.9 +0.96%
Jan 01, 2024 00:00 0.8408 0.84234 0.838306894926967 0.84192 +11.2 +0.13%
Dec 29, 2023 00:00 0.84346 0.84356 0.8354 0.84071 -27.5 -0.33%
Dec 28, 2023 00:00 0.8424 0.845144563167819 0.833 0.84337 +9.7 +0.12%
Dec 27, 2023 00:00 0.85359 0.85487 0.8406 0.8425 -110.9 -1.32%
Dec 26, 2023 00:00 0.856 0.85796 0.8528 0.85372 -22.8 -0.27%
Dec 25, 2023 00:00 0.85534 0.8583 0.8538 0.85581 +4.7 +0.05%
Dec 22, 2023 00:00 0.85627 0.8574 0.8511 0.8557 -5.7 -0.07%
Dec 21, 2023 00:00 0.86264 0.86325 0.8553 0.85628 -63.6 -0.74%
Dec 20, 2023 00:00 0.8606 0.86508 0.8598 0.86248 +18.8 +0.22%
Dec 19, 2023 00:00 0.86706 0.86768 0.85532 0.86059 -64.7 -0.75%
Dec 18, 2023 00:00 0.8706 0.87111 0.8664 0.86707 -35.3 -0.41%
Dec 15, 2023 00:00 0.86719 0.87113 0.8649 0.868783986129719 +15.9 +0.18%
Dec 14, 2023 00:00 0.87099 0.8731 0.8628 0.86708 -39.1 -0.45%
Dec 13, 2023 00:00 0.8751 0.878 0.8688 0.87097 -41.3 -0.47%
Dec 12, 2023 00:00 0.87826 0.8784 0.86243 0.8751 -31.6 -0.36%
Dec 11, 2023 00:00 0.87962 0.88161 0.8776 0.87829 -13.3 -0.15%
Dec 08, 2023 00:00 0.87538 0.88205 0.8738 0.8797 +43.2 +0.49%
Dec 07, 2023 00:00 0.8746 0.8782 0.8726 0.87543 +8.3 +0.09%
Dec 06, 2023 00:00 0.87499 0.876 0.8727 0.87464 -3.5 -0.04%
Dec 05, 2023 00:00 0.87253 0.87661 0.8711 0.8749 +23.7 +0.27%
Dec 04, 2023 00:00 0.86753 0.87551 0.86751 0.87252 +49.9 +0.57%
Dec 01, 2023 00:00 0.87466 0.87686 0.8677 0.87 -46.6 -0.54%
Nov 30, 2023 00:00 0.8733 0.87707 0.86826 0.874619988599658 +13.2 +0.15%
Nov 29, 2023 00:00 0.87707 0.87837 0.8717 0.8732 -38.7 -0.44%
Nov 28, 2023 00:00 0.8799 0.88188 0.8758 0.87707 -28.3 -0.32%

USDCHF Analyse

USDCHF Währung - USDCHF Echtzeit-Währungschart und Performance.

USDCHF Volatilität - USDCHF Echtzeit-Währungsvolatilitätsanalyse.

USDCHF Korrelation - USDCHF Echtzeit-Währungskorrelationsanalyse.

USDCHF Indikatoren - USDCHF Echtzeit-Indikatoren.

USDCHF Muster - USDCHF Echtzeit-Preismuster.