Advertisement
Historische Daten
1.50162
+0.04% +6.6 pips
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Jul 08, 2025 00:00 | 1.50096 | 1.50187 | 1.49898 | 1.50162 | +6.6 | +0.04% |
| Jul 07, 2025 00:00 | 1.50108 | 1.50286 | 1.49624 | 1.50092 | -1.6 | -0.01% |
| Jul 06, 2025 00:00 | 1.50093 | 1.50119 | 1.49953 | 1.50104 | +1.1 | +0.01% |
| Jul 04, 2025 00:00 | 1.49952 | 1.50148 | 1.49883 | 1.50075 | +12.3 | +0.08% |
| Jul 03, 2025 00:00 | 1.50173 | 1.50299 | 1.49322 | 1.49945 | -22.8 | -0.15% |
| Jul 02, 2025 00:00 | 1.50222 | 1.50298 | 1.4973 | 1.50178 | -4.4 | -0.03% |
| Jul 01, 2025 00:00 | 1.49782 | 1.50284 | 1.49673 | 1.50224 | +44.2 | +0.29% |
| Jun 30, 2025 00:00 | 1.49612 | 1.49844 | 1.49264 | 1.4978 | +16.8 | +0.11% |
| Jun 29, 2025 00:00 | 1.49523 | 1.49721 | 1.49454 | 1.4962 | +9.7 | +0.06% |
| Jun 27, 2025 00:00 | 1.48894 | 1.49753 | 1.48835 | 1.49484 | +59.0 | +0.39% |
| Jun 26, 2025 00:00 | 1.48935 | 1.49516 | 1.48834 | 1.49155 | +22.0 | +0.15% |
| Jun 25, 2025 00:00 | 1.48631 | 1.49201 | 1.48292 | 1.49176 | +54.5 | +0.37% |
| Jun 24, 2025 00:00 | 1.48779 | 1.48908 | 1.48352 | 1.48629 | -15.0 | -0.10% |
| Jun 23, 2025 00:00 | 1.48104 | 1.48853 | 1.48036 | 1.48778 | +67.4 | +0.45% |
| Jun 22, 2025 00:00 | 1.4758 | 1.48159 | 1.4758 | 1.48101 | +52.1 | +0.35% |
| Jun 20, 2025 00:00 | 1.47986 | 1.48424 | 1.4787 | 1.48314 | +32.8 | +0.22% |
| Jun 19, 2025 00:00 | 1.47435 | 1.48002 | 1.47337 | 1.4799 | +55.5 | +0.38% |
| Jun 18, 2025 00:00 | 1.47695 | 1.47968 | 1.47336 | 1.47489 | -20.6 | -0.14% |
| Jun 17, 2025 00:00 | 1.47982 | 1.48327 | 1.47514 | 1.47692 | -29.0 | -0.20% |
| Jun 16, 2025 00:00 | 1.47686 | 1.48403 | 1.47667 | 1.47889 | +20.3 | +0.14% |
| Jun 15, 2025 00:00 | 1.47687 | 1.48028 | 1.47669 | 1.48001 | +31.4 | +0.21% |
| Jun 13, 2025 00:00 | 1.4834 | 1.48366 | 1.47588 | 1.47959 | -38.1 | -0.26% |
| Jun 12, 2025 00:00 | 1.47751 | 1.48603 | 1.47462 | 1.48346 | +59.5 | +0.40% |
| Jun 11, 2025 00:00 | 1.47066 | 1.47799 | 1.46771 | 1.47752 | +68.6 | +0.46% |
| Jun 10, 2025 00:00 | 1.46918 | 1.47138 | 1.46473 | 1.47065 | +14.7 | +0.10% |
| Jun 09, 2025 00:00 | 1.46965 | 1.47029 | 1.46568 | 1.46904 | -6.1 | -0.04% |
| Jun 08, 2025 00:00 | 1.46756 | 1.47013 | 1.46664 | 1.46967 | +21.1 | +0.14% |
| Jun 06, 2025 00:00 | 1.47324 | 1.47338 | 1.46448 | 1.46929 | -39.5 | -0.27% |
| Jun 05, 2025 00:00 | 1.46876 | 1.474 | 1.46631 | 1.47318 | +44.2 | +0.30% |
| Jun 04, 2025 00:00 | 1.46743 | 1.47042 | 1.46642 | 1.4687 | +12.7 | +0.09% |
| Jun 03, 2025 00:00 | 1.47145 | 1.47148 | 1.46539 | 1.4674 | -40.5 | -0.28% |
| Jun 02, 2025 00:00 | 1.46449 | 1.47159 | 1.46427 | 1.47141 | +69.2 | +0.47% |
| Jun 01, 2025 00:00 | 1.4645 | 1.46555 | 1.46365 | 1.46451 | +0.1 | +0.00% |
| May 30, 2025 00:00 | 1.46342 | 1.46546 | 1.46104 | 1.46479 | +13.7 | +0.09% |
| May 29, 2025 00:00 | 1.45322 | 1.46396 | 1.45301 | 1.46343 | +102.1 | +0.70% |
| May 28, 2025 00:00 | 1.46049 | 1.46096 | 1.45252 | 1.45331 | -71.8 | -0.49% |
| May 27, 2025 00:00 | 1.46218 | 1.46354 | 1.45861 | 1.46041 | -17.7 | -0.12% |
| May 26, 2025 00:00 | 1.46121 | 1.46404 | 1.45989 | 1.46212 | +9.1 | +0.06% |
| May 25, 2025 00:00 | 1.46013 | 1.46195 | 1.45962 | 1.46128 | +11.5 | +0.08% |
| May 23, 2025 00:00 | 1.45789 | 1.46219 | 1.45496 | 1.45914 | +12.5 | +0.09% |
| May 22, 2025 00:00 | 1.46091 | 1.46182 | 1.45545 | 1.45788 | -30.3 | -0.21% |
| May 21, 2025 00:00 | 1.4614 | 1.46456 | 1.45779 | 1.46111 | -2.9 | -0.02% |
| May 20, 2025 00:00 | 1.45468 | 1.46175 | 1.45435 | 1.46135 | +66.7 | +0.46% |
| May 19, 2025 00:00 | 1.45251 | 1.46001 | 1.45095 | 1.45467 | +21.6 | +0.15% |
| May 18, 2025 00:00 | 1.45137 | 1.45375 | 1.45123 | 1.45252 | +11.5 | +0.08% |
| May 16, 2025 00:00 | 1.4513 | 1.45492 | 1.44773 | 1.44972 | -15.8 | -0.11% |
| May 15, 2025 00:00 | 1.45489 | 1.45737 | 1.44922 | 1.4513 | -35.9 | -0.25% |
| May 14, 2025 00:00 | 1.45564 | 1.45972 | 1.45296 | 1.45489 | -7.5 | -0.05% |
| May 13, 2025 00:00 | 1.44864 | 1.45668 | 1.44718 | 1.45557 | +69.3 | +0.48% |
| May 12, 2025 00:00 | 1.45694 | 1.45918 | 1.44654 | 1.44863 | -83.1 | -0.57% |
| May 11, 2025 00:00 | 1.45309 | 1.45766 | 1.45212 | 1.45687 | +37.8 | +0.26% |
| May 09, 2025 00:00 | 1.45988 | 1.46374 | 1.45662 | 1.46086 | +9.8 | +0.07% |
| May 08, 2025 00:00 | 1.46319 | 1.46721 | 1.45748 | 1.45991 | -32.8 | -0.22% |
| May 07, 2025 00:00 | 1.46157 | 1.46854 | 1.4607 | 1.46313 | +15.6 | +0.11% |
| May 06, 2025 00:00 | 1.45997 | 1.46677 | 1.45892 | 1.46155 | +15.8 | +0.11% |
| May 05, 2025 00:00 | 1.46837 | 1.46874 | 1.45624 | 1.46 | -83.7 | -0.57% |
| May 04, 2025 00:00 | 1.46973 | 1.47021 | 1.4649 | 1.46835 | -13.8 | -0.09% |
| May 02, 2025 00:00 | 1.48073 | 1.48127 | 1.46152 | 1.46743 | -133.0 | -0.91% |
| May 01, 2025 00:00 | 1.47849 | 1.48283 | 1.47826 | 1.48071 | +22.2 | +0.15% |
| Apr 30, 2025 00:00 | 1.48981 | 1.4903 | 1.47799 | 1.47847 | -113.4 | -0.77% |
| Apr 29, 2025 00:00 | 1.49291 | 1.49678 | 1.48789 | 1.48981 | -31.0 | -0.21% |
| Apr 28, 2025 00:00 | 1.49231 | 1.49678 | 1.49 | 1.49362 | +13.1 | +0.09% |
| Apr 27, 2025 00:00 | 1.49278 | 1.49381 | 1.49156 | 1.49232 | -4.6 | -0.03% |
| Apr 25, 2025 00:00 | 1.49237 | 1.49654 | 1.48727 | 1.49526 | +28.9 | +0.19% |
| Apr 24, 2025 00:00 | 1.49081 | 1.49456 | 1.48946 | 1.49238 | +15.7 | +0.11% |
| Apr 23, 2025 00:00 | 1.49153 | 1.49799 | 1.48779 | 1.49081 | -7.2 | -0.05% |
| Apr 22, 2025 00:00 | 1.50231 | 1.50625 | 1.48455 | 1.49157 | -107.4 | -0.72% |
| Apr 21, 2025 00:00 | 1.49659 | 1.50614 | 1.49647 | 1.50225 | +56.6 | +0.38% |
| Apr 20, 2025 00:00 | 1.49337 | 1.49839 | 1.49319 | 1.49664 | +32.7 | +0.22% |
| Apr 18, 2025 00:00 | 1.48929 | 1.49421 | 1.48921 | 1.49355 | +42.6 | +0.29% |
| Apr 17, 2025 00:00 | 1.49371 | 1.49444 | 1.48753 | 1.48929 | -44.2 | -0.30% |
| Apr 16, 2025 00:00 | 1.48878 | 1.49573 | 1.48855 | 1.49363 | +48.5 | +0.32% |
| Apr 15, 2025 00:00 | 1.4919 | 1.49624 | 1.48568 | 1.48876 | -31.4 | -0.21% |
| Apr 14, 2025 00:00 | 1.49744 | 1.50124 | 1.49092 | 1.49194 | -55.0 | -0.37% |
| Apr 13, 2025 00:00 | 1.49074 | 1.49817 | 1.49066 | 1.49756 | +68.2 | +0.46% |
| Apr 11, 2025 00:00 | 1.49583 | 1.51119 | 1.48992 | 1.49385 | -19.8 | -0.13% |
| Apr 10, 2025 00:00 | 1.4698 | 1.4965 | 1.4698 | 1.49584 | +260.4 | +1.74% |
| Apr 09, 2025 00:00 | 1.48464 | 1.49362 | 1.46192 | 1.46984 | -148.0 | -1.01% |
| Apr 08, 2025 00:00 | 1.47583 | 1.48629 | 1.47198 | 1.4847 | +88.7 | +0.60% |
| Apr 07, 2025 00:00 | 1.47909 | 1.48589 | 1.47159 | 1.4758 | -32.9 | -0.22% |
| Apr 06, 2025 00:00 | 1.46667 | 1.48089 | 1.46333 | 1.47903 | +123.6 | +0.84% |
| Apr 04, 2025 00:00 | 1.47467 | 1.48334 | 1.46675 | 1.47394 | -7.3 | -0.05% |
| Apr 03, 2025 00:00 | 1.46767 | 1.48544 | 1.46494 | 1.47471 | +70.4 | +0.48% |
| Apr 02, 2025 00:00 | 1.45074 | 1.46823 | 1.44899 | 1.46767 | +169.3 | +1.15% |
| Apr 01, 2025 00:00 | 1.45308 | 1.45421 | 1.44823 | 1.45067 | -24.1 | -0.17% |
| Mar 31, 2025 00:00 | 1.45332 | 1.4537 | 1.45028 | 1.45311 | -2.1 | -0.01% |
| Mar 30, 2025 00:00 | 1.4519 | 1.45366 | 1.44935 | 1.45338 | +14.8 | +0.10% |
| Mar 28, 2025 00:00 | 1.44653 | 1.45334 | 1.44479 | 1.45227 | +57.4 | +0.40% |
| Mar 27, 2025 00:00 | 1.44073 | 1.44748 | 1.4406 | 1.44656 | +58.3 | +0.40% |
| Mar 26, 2025 00:00 | 1.44146 | 1.44508 | 1.43833 | 1.44076 | -7.0 | -0.05% |
| Mar 25, 2025 00:00 | 1.4463 | 1.44677 | 1.44029 | 1.44147 | -48.3 | -0.34% |
| Mar 24, 2025 00:00 | 1.44324 | 1.45141 | 1.44324 | 1.44627 | +30.3 | +0.21% |
| Mar 21, 2025 00:00 | 1.44839 | 1.44971 | 1.44324 | 1.44412 | -42.7 | -0.30% |
| Mar 20, 2025 00:00 | 1.45063 | 1.45265 | 1.44651 | 1.44871 | -19.2 | -0.13% |
| Mar 19, 2025 00:00 | 1.45582 | 1.45643 | 1.4482 | 1.4506 | -52.2 | -0.36% |
| Mar 18, 2025 00:00 | 1.45239 | 1.45755 | 1.45182 | 1.45581 | +34.2 | +0.23% |
| Mar 17, 2025 00:00 | 1.45087 | 1.45344 | 1.44989 | 1.45234 | +14.7 | +0.10% |
| Mar 16, 2025 00:00 | 1.45043 | 1.45129 | 1.44986 | 1.4509 | +4.7 | +0.03% |
| Mar 14, 2025 00:00 | 1.44992 | 1.4557 | 1.4466 | 1.4505 | +5.8 | +0.04% |
| Mar 13, 2025 00:00 | 1.45015 | 1.45209 | 1.44747 | 1.44993 | -2.2 | -0.02% |
EURSGD Analyse
EURSGD Währung - EURSGD Echtzeit-Währungschart und Performance.
EURSGD Volatilität - EURSGD Echtzeit-Währungsvolatilitätsanalyse.
EURSGD Korrelation - EURSGD Echtzeit-Währungskorrelationsanalyse.
EURSGD Indikatoren - EURSGD Echtzeit-Indikatoren.
EURSGD Muster - EURSGD Echtzeit-Preismuster.
