Historische Daten

USDJPY - US-Dollar gegen japanischen Yen
154.552
  -0.09%   -14.6 pips
Start


Ende
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
Datum Offen Hoch Tief Schließen Änderung (Pips) Ändern (%)
Apr 17, 2024 00:00 154.698 154.732 154.455 154.552 -14.6 -0.09%
Apr 16, 2024 00:00 154.183 154.781 153.923 154.7 +51.7 +0.33%
Apr 15, 2024 00:00 153.301 154.442 153.275 154.208 +90.7 +0.59%
Apr 14, 2024 00:00 153.189 153.316 153.108 153.302 +11.3 +0.07%
Apr 12, 2024 00:00 153.192 153.385 152.587 153.27 +7.8 +0.05%
Apr 11, 2024 00:00 152.953 153.32 152.757 153.204 +25.1 +0.16%
Apr 10, 2024 00:00 151.777 153.232 151.679 152.967 +119.0 +0.78%
Apr 09, 2024 00:00 151.835 151.933 151.567 151.783 -5.2 -0.03%
Apr 08, 2024 00:00 151.677 151.942 151.63 151.831 +15.4 +0.10%
Apr 07, 2024 00:00 151.595 151.72 151.595 151.677 +8.2 +0.05%
Apr 05, 2024 00:00 151.296 151.749 150.808 151.6 +30.4 +0.20%
Apr 04, 2024 00:00 151.577 151.769 151.116 151.3 -27.7 -0.18%
Apr 03, 2024 00:00 151.543 151.954 151.43 151.575 +3.2 +0.02%
Apr 02, 2024 00:00 151.595 151.798 151.458 151.549 -4.6 -0.03%
Apr 01, 2024 00:00 151.396 151.77 151.247 151.588 +19.2 +0.13%
Mar 29, 2024 00:00 151.436 151.493 151.166 151.34 -9.6 -0.06%
Mar 28, 2024 00:00 151.293 151.543 151.14 151.439 +14.6 +0.10%
Mar 27, 2024 00:00 151.523 151.969 151.02 151.292 -23.1 -0.15%
Mar 26, 2024 00:00 151.377 151.6 151.204 151.522 +14.5 +0.10%
Mar 25, 2024 00:00 151.308 151.541 151.048 151.378 +7.0 +0.05%
Mar 22, 2024 00:00 151.63 151.861 151.003 151.413 -21.7 -0.14%
Mar 21, 2024 00:00 150.739 151.78 150.258 151.634 +89.5 +0.59%
Mar 20, 2024 00:00 151.018 151.85 150.67 150.736 -28.2 -0.19%
Mar 19, 2024 00:00 149.144 151.068 148.99 151.021 +187.7 +1.24%
Mar 18, 2024 00:00 148.951 149.327 148.905 149.154 +20.3 +0.14%
Mar 15, 2024 00:00 148.3 149.163 148.025 149.041 +74.1 +0.50%
Mar 14, 2024 00:00 147.587 148.354 147.423 148.301 +71.4 +0.48%
Mar 13, 2024 00:00 147.619 148.043 147.228 147.589 -3.0 -0.02%
Mar 12, 2024 00:00 146.731 148.171 146.61 147.62 +88.9 +0.60%
Mar 11, 2024 00:00 146.795 147.146 146.483 146.732 -6.3 -0.04%
Mar 08, 2024 00:00 147.857 148.115 146.479 147.05 -80.7 -0.55%
Mar 07, 2024 00:00 149.259 149.265 147.577 147.864 -139.5 -0.94%
Mar 06, 2024 00:00 150.049 150.084 149.09 149.261 -78.8 -0.53%
Mar 05, 2024 00:00 150.453 150.545 149.7 150.051 -40.2 -0.27%
Mar 04, 2024 00:00 150.114 150.569 149.833 150.45 +33.6 +0.22%
Mar 01, 2024 00:00 150.07 150.72 150.047 150.12 +5.0 +0.03%
Feb 29, 2024 00:00 150.654 150.654 149.205 150.066 -58.8 -0.39%
Feb 28, 2024 00:00 150.515 150.843 150.37 150.66 +14.5 +0.10%
Feb 27, 2024 00:00 150.572 150.606 150.072 150.514 -5.8 -0.04%
Feb 26, 2024 00:00 150.49 150.838 150.288 150.57 +8.0 +0.05%
Feb 23, 2024 00:00 150.472 150.78 150.294 150.51 +3.8 +0.03%
Feb 22, 2024 00:00 150.342 150.689 150.012 150.47 +12.8 +0.09%
Feb 21, 2024 00:00 149.963 150.389 149.849 150.344 +38.1 +0.25%
Feb 20, 2024 00:00 150.269 150.437 149.681 149.965 -30.4 -0.20%
Feb 19, 2024 00:00 150.138 150.302 149.862 150.27 +13.2 +0.09%
Feb 16, 2024 00:00 149.959 150.644 149.922 150.196 +23.7 +0.16%
Feb 15, 2024 00:00 150.554 150.556 149.508 149.958 -59.6 -0.40%
Feb 14, 2024 00:00 150.724 150.777 150.342 150.559 -16.5 -0.11%
Feb 13, 2024 00:00 149.4 150.885 149.208 150.72 +132.0 +0.88%
Feb 12, 2024 00:00 149.176 149.48 148.923 149.407 +23.1 +0.15%
Feb 09, 2024 00:00 149.262 149.59 149.003 149.274 +1.2 +0.01%
Feb 08, 2024 00:00 148.089 149.49 147.93 149.264 +117.5 +0.79%
Feb 07, 2024 00:00 147.815 148.26 147.627 148.088 +27.3 +0.18%
Feb 06, 2024 00:00 148.663 148.83 147.739 147.816 -84.7 -0.57%
Feb 05, 2024 00:00 148.501 148.894 148.26 148.66 +15.9 +0.11%
Feb 02, 2024 00:00 146.456 148.584 146.24 148.371 +191.5 +1.29%
Feb 01, 2024 00:00 147.005 147.081 145.894 146.457 -54.8 -0.37%
Jan 31, 2024 00:00 147.333 147.896 145.985 147.005 -32.8 -0.22%
Jan 30, 2024 00:00 147.486 147.927 147.095 147.335 -15.1 -0.10%
Jan 29, 2024 00:00 148.173 148.332 147.25 147.487 -68.6 -0.47%
Jan 26, 2024 00:00 147.721 148.208 147.4 148.156 +43.5 +0.29%
Jan 25, 2024 00:00 147.591 147.94 147.08 147.722 +13.1 +0.09%
Jan 24, 2024 00:00 148.236 148.262 146.648 147.583 -65.3 -0.44%
Jan 23, 2024 00:00 148.15 148.7 146.979 148.245 +9.5 +0.06%
Jan 22, 2024 00:00 148.123 148.304 147.616 148.143 +2.0 +0.01%
Jan 19, 2024 00:00 148.119 148.81 147.835 148.09 -2.9 -0.02%
Jan 18, 2024 00:00 148.134 148.302 147.653 148.119 -1.5 -0.01%
Jan 17, 2024 00:00 147.235 148.524 147.097 148.137 +90.2 +0.61%
Jan 16, 2024 00:00 145.794 147.309 145.57 147.247 +145.3 +0.99%
Jan 15, 2024 00:00 145.145 145.95 144.929 145.788 +64.3 +0.44%
Jan 12, 2024 00:00 145.099 145.568 144.351 144.81 -28.9 -0.20%
Jan 11, 2024 00:00 145.723 146.408 144.936 145.102 -62.1 -0.43%
Jan 10, 2024 00:00 144.428 145.85 144.41 145.728 +130.0 +0.89%
Jan 09, 2024 00:00 144.225 144.622 143.418 144.429 +20.4 +0.14%
Jan 08, 2024 00:00 144.716 144.793 143.66 144.217 -49.9 -0.35%
Jan 05, 2024 00:00 144.774 145.978 143.8 144.616 -15.8 -0.11%
Jan 04, 2024 00:00 142.994 144.85 142.84 144.774 +178.0 +1.23%
Jan 03, 2024 00:00 142.171 143.727 141.856 142.999 +82.8 +0.58%
Jan 02, 2024 00:00 141.12 142.213 141.095 142.176 +105.6 +0.74%
Jan 01, 2024 00:00 141.02 141.4 140.607 141.114 +9.4 +0.07%
Dec 29, 2023 00:00 141.441 141.913 140.79 141.026 -41.5 -0.29%
Dec 28, 2023 00:00 141.441 141.657 140.248 141.44 -0.1 +0.00%
Dec 27, 2023 00:00 142.488 142.846 141.378 141.442 -104.6 -0.74%
Dec 26, 2023 00:00 142.24 142.633 142.087 142.485 +24.5 +0.17%
Dec 25, 2023 00:00 142.379 142.515 142.113 142.244 -13.5 -0.09%
Dec 22, 2023 00:00 142.07 142.664 141.862 142.39 +32.0 +0.22%
Dec 21, 2023 00:00 143.526 143.563 142.008 142.072 -145.4 -1.02%
Dec 20, 2023 00:00 143.924 144.097 143.259 143.527 -39.7 -0.28%
Dec 19, 2023 00:00 142.679 144.954 142.24 143.916 +123.7 +0.86%
Dec 18, 2023 00:00 142.304 143.158 142.068 142.687 +38.3 +0.27%
Dec 15, 2023 00:00 142.271 142.467 141.42 142.12 -15.1 -0.11%
Dec 14, 2023 00:00 142.784 142.909 140.955 142.275 -50.9 -0.36%
Dec 13, 2023 00:00 145.3 145.993 142.071 142.791 -250.9 -1.76%
Dec 12, 2023 00:00 146.049 146.126 144.716 145.292 -75.7 -0.52%
Dec 11, 2023 00:00 144.983 146.586 144.866 146.048 +106.5 +0.73%
Dec 08, 2023 00:00 144.242 145.217 142.496 144.859 +61.7 +0.43%
Dec 07, 2023 00:00 147.183 147.189 141.616 144.233 -295.0 -2.05%
Dec 06, 2023 00:00 147.186 147.498 146.89 147.184 -0.2 +0.00%
Dec 05, 2023 00:00 147.305 147.387 146.556 147.185 -12.0 -0.08%
Dec 04, 2023 00:00 146.356 147.49 146.22 147.306 +95.0 +0.64%

USDJPY Analyse

USDJPY Währung - USDJPY Echtzeit-Währungschart und Performance.

USDJPY Volatilität - USDJPY Echtzeit-Währungsvolatilitätsanalyse.

USDJPY Korrelation - USDJPY Echtzeit-Währungskorrelationsanalyse.

USDJPY Indikatoren - USDJPY Echtzeit-Indikatoren.

USDJPY Muster - USDJPY Echtzeit-Preismuster.