Historische Daten
USDHUF - US-Dollar gegen Ungarischer Forint
369.32
+0.30% +109.5 pips
369.32
+0.30% +109.5 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 00:00 | 368.225 | 369.707 | 366.46 | 369.32 | +109.5 | +0.30% |
| Apr 17, 2024 00:00 | 371.97 | 372.692 | 366.93 | 368.19 | -378.0 | -1.03% |
| Apr 16, 2024 00:00 | 370.638 | 372.991 | 370.15 | 371.94 | +130.2 | +0.35% |
| Apr 15, 2024 00:00 | 368.65 | 371.261 | 367.133 | 370.711 | +206.1 | +0.56% |
| Apr 14, 2024 00:00 | 367.228 | 368.65 | 366.511 | 368.46 | +123.2 | +0.33% |
| Apr 12, 2024 00:00 | 363.22 | 370.208 | 363.02 | 368.85 | +563.0 | +1.53% |
| Apr 11, 2024 00:00 | 364.137 | 364.383 | 361.71 | 363.08 | -105.7 | -0.29% |
| Apr 10, 2024 00:00 | 359.155 | 364.979 | 358 | 364.05 | +489.5 | +1.34% |
| Apr 09, 2024 00:00 | 358.64 | 359.943 | 356.575 | 359.312 | +67.2 | +0.19% |
| Apr 08, 2024 00:00 | 359.67 | 361.155 | 357.565 | 358.736 | -93.4 | -0.26% |
| Apr 07, 2024 00:00 | 358.512 | 359.88 | 358.469 | 359.719 | +120.7 | +0.34% |
| Apr 05, 2024 00:00 | 361.674 | 362.361 | 358.234 | 359.79 | -188.4 | -0.52% |
| Apr 04, 2024 00:00 | 362.02 | 362.47 | 358.95 | 361.799 | -22.1 | -0.06% |
| Apr 03, 2024 00:00 | 366.557 | 366.7 | 360.562 | 361.99 | -456.7 | -1.26% |
| Apr 02, 2024 00:00 | 367.51 | 368.58 | 365.1 | 366.51 | -100.0 | -0.27% |
| Apr 01, 2024 00:00 | 365.496 | 368.47 | 364.515 | 367.392 | +189.6 | +0.52% |
| Mar 29, 2024 00:00 | 364.94 | 365.73 | 362.84 | 364.71 | -23.0 | -0.06% |
| Mar 28, 2024 00:00 | 364.799 | 367.291 | 364.255 | 364.741 | -5.8 | -0.02% |
| Mar 27, 2024 00:00 | 364.786 | 365.76 | 363.61 | 365.03 | +24.4 | +0.07% |
| Mar 26, 2024 00:00 | 366.185 | 366.445 | 363.4 | 364.832 | -135.3 | -0.37% |
| Mar 25, 2024 00:00 | 367.293 | 368.107 | 365.13 | 366.22 | -107.3 | -0.29% |
| Mar 22, 2024 00:00 | 362.89 | 368.414 | 362.407 | 367.72 | +483.0 | +1.31% |
| Mar 21, 2024 00:00 | 359.907 | 363.679 | 359.46 | 362.79 | +288.3 | +0.79% |
| Mar 20, 2024 00:00 | 363.23 | 365.259 | 359.548 | 359.916 | -331.4 | -0.92% |
| Mar 19, 2024 00:00 | 362.958 | 365.08 | 362.52 | 363.093 | +13.5 | +0.04% |
| Mar 18, 2024 00:00 | 360.783 | 363.449 | 360.02 | 363.0 | +221.7 | +0.61% |
| Mar 15, 2024 00:00 | 363.028 | 363.84 | 360.3 | 360.6 | -242.8 | -0.67% |
| Mar 14, 2024 00:00 | 361.19 | 363.87 | 359.63 | 363.32 | +213.0 | +0.59% |
| Mar 13, 2024 00:00 | 365.0 | 365.66 | 360.558 | 361.338 | -366.2 | -1.01% |
| Mar 12, 2024 00:00 | 360.434 | 366.205 | 360.203 | 364.9 | +446.6 | +1.22% |
| Mar 11, 2024 00:00 | 359.542 | 362.197 | 359.183 | 360.628 | +108.6 | +0.30% |
| Mar 08, 2024 00:00 | 360.738 | 361.89 | 357.96 | 360.15 | -58.8 | -0.16% |
| Mar 07, 2024 00:00 | 361.257 | 363.636 | 360.389 | 360.9 | -35.7 | -0.10% |
| Mar 06, 2024 00:00 | 362.517 | 363.03 | 360.07 | 361.31 | -120.7 | -0.33% |
| Mar 05, 2024 00:00 | 364.406 | 365.288 | 361.42 | 362.517 | -188.9 | -0.52% |
| Mar 04, 2024 00:00 | 363.077 | 364.817 | 362.41 | 364.298 | +122.1 | +0.34% |
| Mar 01, 2024 00:00 | 363.146 | 364.651 | 362.38 | 363.64 | +49.4 | +0.14% |
| Feb 29, 2024 00:00 | 362.763 | 363.753 | 361.2 | 363.31 | +54.7 | +0.15% |
| Feb 28, 2024 00:00 | 360.38 | 363.888 | 359.831 | 362.84 | +246.0 | +0.68% |
| Feb 27, 2024 00:00 | 358.604 | 360.711 | 357.71 | 360.49 | +188.6 | +0.52% |
| Feb 26, 2024 00:00 | 359.165 | 359.97 | 357.978 | 358.69 | -47.5 | -0.13% |
| Feb 23, 2024 00:00 | 357.552 | 359.571 | 357.16 | 359.33 | +177.8 | +0.49% |
| Feb 22, 2024 00:00 | 357.742 | 358.815 | 354.82 | 357.491 | -25.1 | -0.07% |
| Feb 21, 2024 00:00 | 358.245 | 359.762 | 357.037 | 357.692 | -55.3 | -0.15% |
| Feb 20, 2024 00:00 | 360.631 | 361.6 | 357.67 | 358.329 | -230.2 | -0.64% |
| Feb 19, 2024 00:00 | 360.053 | 361.58 | 359.145 | 360.68 | +62.7 | +0.17% |
| Feb 16, 2024 00:00 | 360.93 | 363.091 | 360.024 | 360.87 | -6.0 | -0.02% |
| Feb 15, 2024 00:00 | 362.1 | 362.716 | 358.87 | 361.05 | -105.0 | -0.29% |
| Feb 14, 2024 00:00 | 361.237 | 363.555 | 360.78 | 362.11 | +87.3 | +0.24% |
| Feb 13, 2024 00:00 | 358.871 | 362.504 | 357.718 | 361.4 | +252.9 | +0.70% |
| Feb 12, 2024 00:00 | 358.546 | 360.047 | 357.454 | 358.97 | +42.4 | +0.12% |
| Feb 09, 2024 00:00 | 360.399 | 361.37 | 358.222 | 358.518 | -188.1 | -0.52% |
| Feb 08, 2024 00:00 | 359.986 | 360.918 | 358.76 | 360.46 | +47.4 | +0.13% |
| Feb 07, 2024 00:00 | 359.017 | 361.094 | 358.33 | 360.14 | +112.3 | +0.31% |
| Feb 06, 2024 00:00 | 359.744 | 361.247 | 358.0 | 359.1 | -64.4 | -0.18% |
| Feb 05, 2024 00:00 | 355.635 | 360.612 | 355.224 | 359.722 | +408.7 | +1.14% |
| Feb 02, 2024 00:00 | 351.796 | 356.405 | 350.967 | 355.71 | +391.4 | +1.10% |
| Feb 01, 2024 00:00 | 354.916 | 355.47 | 351.173 | 351.9 | -301.6 | -0.86% |
| Jan 31, 2024 00:00 | 356.055 | 357.663 | 352.63 | 354.99 | -106.5 | -0.30% |
| Jan 30, 2024 00:00 | 359.08 | 360.842 | 355.589 | 356.035 | -304.5 | -0.86% |
| Jan 29, 2024 00:00 | 357.817 | 361.262 | 356.75 | 358.906 | +108.9 | +0.30% |
| Jan 26, 2024 00:00 | 354.804 | 357.163 | 354.587 | 356.82 | +201.6 | +0.56% |
| Jan 25, 2024 00:00 | 355.496 | 356.287 | 353.15 | 354.805 | -69.1 | -0.19% |
| Jan 24, 2024 00:00 | 355.63 | 356.08 | 352.55 | 355.7 | +7.0 | +0.02% |
| Jan 23, 2024 00:00 | 352.406 | 356.927 | 350.31 | 355.555 | +314.9 | +0.89% |
| Jan 22, 2024 00:00 | 350.668 | 352.57 | 349.59 | 352.44 | +177.2 | +0.50% |
| Jan 19, 2024 00:00 | 351.33 | 352.822 | 350.0 | 350.19 | -114.0 | -0.33% |
| Jan 18, 2024 00:00 | 349.143 | 352.392 | 348.16 | 351.27 | +212.7 | +0.61% |
| Jan 17, 2024 00:00 | 348.545 | 351.954 | 348.32 | 349.2 | +65.5 | +0.19% |
| Jan 16, 2024 00:00 | 345.787 | 349.643 | 345.686 | 348.63 | +284.3 | +0.82% |
| Jan 15, 2024 00:00 | 346.245 | 347.411 | 344.71 | 346.01 | -23.5 | -0.07% |
| Jan 12, 2024 00:00 | 344.975 | 346.811 | 344.56 | 346.05 | +107.5 | +0.31% |
| Jan 11, 2024 00:00 | 344.385 | 347.284 | 343.69 | 345.19 | +80.5 | +0.23% |
| Jan 10, 2024 00:00 | 346.336 | 346.97 | 343.771 | 344.57 | -176.6 | -0.51% |
| Jan 09, 2024 00:00 | 344.76 | 348.51 | 343.81 | 346.56 | +180.0 | +0.52% |
| Jan 08, 2024 00:00 | 345.068 | 346.132 | 343.37 | 344.72 | -34.8 | -0.10% |
| Jan 05, 2024 00:00 | 345.788 | 347.73 | 343.01 | 345.23 | -55.8 | -0.16% |
| Jan 04, 2024 00:00 | 347.894 | 348.37 | 344.983 | 345.9 | -199.4 | -0.58% |
| Jan 03, 2024 00:00 | 349.04 | 349.89 | 346.95 | 347.514 | -152.6 | -0.44% |
| Jan 02, 2024 00:00 | 346.41 | 349.42 | 344.914 | 348.94 | +253.0 | +0.73% |
| Jan 01, 2024 00:00 | 347.0 | 347.47 | 343.171 | 346.31 | -69.0 | -0.20% |
| Dec 29, 2023 00:00 | 345.107 | 347.19 | 344.604 | 346.96 | +185.3 | +0.53% |
| Dec 28, 2023 00:00 | 344.0 | 346.42 | 342.52 | 345.411 | +141.1 | +0.41% |
| Dec 27, 2023 00:00 | 345.233 | 347.08 | 343.151 | 344.05 | -118.3 | -0.34% |
| Dec 26, 2023 00:00 | 345.04 | 348.25 | 344.157 | 345.55 | +51.0 | +0.15% |
| Dec 25, 2023 00:00 | 344.951 | 348.08 | 344.032 | 346.18 | +122.9 | +0.36% |
| Dec 22, 2023 00:00 | 347.063 | 349.36 | 344.567 | 345.68 | -138.3 | -0.40% |
| Dec 21, 2023 00:00 | 350.528 | 351.036 | 346.224 | 347.22 | -330.8 | -0.95% |
| Dec 20, 2023 00:00 | 349.843 | 352.55 | 349.549 | 350.63 | +78.7 | +0.22% |
| Dec 19, 2023 00:00 | 351.777 | 352.12 | 348.29 | 350.04 | -173.7 | -0.50% |
| Dec 18, 2023 00:00 | 350.637 | 353.328 | 348.28 | 351.85 | +121.3 | +0.34% |
| Dec 15, 2023 00:00 | 345.07 | 351.739 | 344.45 | 350.96 | +589.0 | +1.68% |
| Dec 14, 2023 00:00 | 348.142 | 348.537 | 344.227 | 345.08 | -306.2 | -0.89% |
| Dec 13, 2023 00:00 | 353.84 | 354.75 | 346.915 | 348.153 | -568.7 | -1.63% |
| Dec 12, 2023 00:00 | 355.696 | 356.03 | 352.193 | 353.83 | -186.6 | -0.53% |
| Dec 11, 2023 00:00 | 352.931 | 356.841 | 352.251 | 355.69 | +275.9 | +0.78% |
| Dec 08, 2023 00:00 | 353.756 | 355.235 | 352.11 | 354.11 | +35.4 | +0.10% |
| Dec 07, 2023 00:00 | 352.956 | 354.661 | 352.141 | 353.568 | +61.2 | +0.17% |
| Dec 06, 2023 00:00 | 351.585 | 353.662 | 350.648 | 352.703 | +111.8 | +0.32% |
| Dec 05, 2023 00:00 | 350.114 | 352.226 | 349.51 | 351.66 | +154.6 | +0.44% |
USDHUF Analyse
USDHUF Währung - USDHUF Echtzeit-Währungschart und Performance.
USDHUF Volatilität - USDHUF Echtzeit-Währungsvolatilitätsanalyse.
USDHUF Korrelation - USDHUF Echtzeit-Währungskorrelationsanalyse.
USDHUF Indikatoren - USDHUF Echtzeit-Indikatoren.
USDHUF Muster - USDHUF Echtzeit-Preismuster.
