PHLX Swiss Franc (XDS)

XDS
🏛️ Vereinigte Staaten →
125.61
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 109.67 109.87 109.37 109.77 0.0M
2021-12-30 109.45 109.51 109.07 109.46 0.0M
2021-12-29 108.85 109.57 108.84 109.35 0.0M
2021-12-28 109.11 109.18 108.80 108.99 0.0M
2021-12-27 108.86 109.04 108.74 108.98 0.0M
2021-12-23 108.60 108.99 108.53 108.80 0.0M
2021-12-22 108.41 108.81 108.31 108.70 0.0M
2021-12-21 108.46 108.54 108.05 108.28 0.0M
2021-12-20 108.30 108.79 108.24 108.60 0.0M
2021-12-17 108.86 108.91 107.82 108.17 0.0M
2021-12-16 108.34 108.83 108.33 108.74 0.0M
2021-12-15 108.11 108.24 107.58 108.08 0.0M
2021-12-14 108.71 108.78 108.16 108.26 0.0M
2021-12-13 108.30 108.64 108.24 108.36 0.0M
2021-12-10 108.22 108.71 108.05 108.61 0.0M
2021-12-09 108.24 108.39 107.93 108.26 0.0M
2021-12-08 108.27 108.77 108.24 108.64 0.0M
2021-12-07 108.01 108.19 107.82 108.07 0.0M
2021-12-06 108.43 108.53 107.87 108.04 0.0M
2021-12-03 108.72 109.11 108.57 108.97 0.0M
2021-12-02 108.85 108.96 108.54 108.74 0.0M
2021-12-01 108.50 109.06 108.48 108.67 0.0M
2021-11-30 108.86 109.20 107.91 108.84 0.0M
2021-11-29 108.10 108.38 107.93 108.27 0.0M
2021-11-26 108.08 108.47 107.91 108.39 0.0M
2021-11-24 106.79 107.15 106.67 107.02 0.0M
2021-11-23 107.15 107.34 107.01 107.17 0.0M
2021-11-22 107.82 107.92 107.11 107.26 0.0M
2021-11-19 107.71 108.03 107.63 107.68 0.0M
2021-11-18 107.98 108.10 107.76 107.96 0.0M
2021-11-17 107.52 107.81 107.29 107.69 0.0M
2021-11-16 107.89 108.01 107.38 107.52 0.0M
2021-11-15 108.65 108.72 108.03 108.11 0.0M
2021-11-12 108.32 108.67 108.25 108.57 0.0M
2021-11-11 108.58 108.71 108.40 108.59 0.0M
2021-11-10 109.50 109.67 108.85 108.94 0.0M
2021-11-09 109.29 109.88 109.24 109.73 0.0M
2021-11-08 109.26 109.55 109.20 109.50 0.0M
2021-11-05 109.10 109.75 108.99 109.57 0.0M
2021-11-04 109.48 109.66 109.35 109.58 0.0M
2021-11-03 109.72 109.84 109.40 109.65 0.0M
2021-11-02 109.58 109.60 109.28 109.34 0.0M
2021-11-01 109.51 110.04 109.48 109.99 0.0M
2021-10-29 109.74 109.79 108.97 109.25 0.0M
2021-10-28 108.84 109.72 108.75 109.67 0.0M
2021-10-27 108.79 109.12 108.77 108.91 0.0M
2021-10-26 108.78 108.82 108.58 108.65 0.0M
2021-10-25 108.81 108.97 108.66 108.80 0.0M
2021-10-22 109.03 109.30 108.97 109.15 0.0M
2021-10-21 108.91 109.05 108.80 108.91 0.0M
2021-10-20 108.20 108.86 108.19 108.77 0.0M
2021-10-19 108.79 108.81 108.30 108.35 0.0M
2021-10-18 108.17 108.42 108.13 108.22 0.0M
2021-10-15 108.18 108.45 107.92 108.34 0.0M
2021-10-14 108.62 108.66 108.20 108.27 0.0M
2021-10-13 107.85 108.28 107.55 108.20 0.0M
2021-10-12 107.73 107.77 107.35 107.45 0.0M
2021-10-11 107.94 108.11 107.75 107.80 0.0M
2021-10-08 107.66 108.11 107.63 107.81 0.0M
2021-10-07 107.99 108.00 107.60 107.69 0.0M
2021-10-06 107.59 107.86 107.57 107.77 0.0M
2021-10-05 107.90 107.98 107.65 107.76 0.0M
2021-10-04 107.99 108.34 107.97 108.07 0.0M
2021-10-01 107.48 107.74 107.21 107.47 0.0M
2021-09-30 106.91 107.36 106.87 107.31 0.0M
2021-09-29 107.62 107.66 106.88 107.01 0.0M
2021-09-28 107.85 107.92 107.50 107.58 0.0M
2021-09-27 107.73 108.13 107.68 108.00 0.0M
2021-09-24 108.17 108.28 108.01 108.19 0.0M
2021-09-23 108.12 108.50 108.07 108.20 0.0M
2021-09-22 108.43 108.52 107.83 108.05 0.0M
2021-09-21 108.24 108.40 108.11 108.31 0.0M
2021-09-20 107.50 107.87 107.50 107.82 0.0M
2021-09-17 107.82 107.84 107.23 107.26 0.0M
2021-09-16 108.13 108.28 107.78 107.80 0.0M
2021-09-15 109.00 109.11 108.62 108.76 0.0M
2021-09-14 108.50 108.93 108.46 108.74 0.0M
2021-09-13 108.27 108.65 108.24 108.47 0.0M
2021-09-10 109.02 109.12 108.68 108.94 0.0M
2021-09-09 109.00 109.16 108.74 109.09 0.0M
2021-09-08 108.58 108.65 108.28 108.49 0.0M
2021-09-07 109.28 109.33 108.71 108.75 0.0M
2021-09-03 109.31 109.71 109.16 109.46 0.0M
2021-09-02 109.31 109.41 109.08 109.31 0.0M
2021-09-01 109.01 109.42 108.94 109.24 0.0M
2021-08-31 109.55 109.72 109.02 109.29 0.0M
2021-08-30 109.29 109.31 108.87 109.08 0.0M
2021-08-27 108.98 109.82 108.68 109.75 0.0M
2021-08-26 109.07 109.18 108.78 108.93 0.0M
2021-08-25 109.33 109.54 109.19 109.41 0.0M
2021-08-24 109.57 109.76 109.41 109.57 0.0M
2021-08-23 109.08 109.63 108.98 109.61 0.0M
2021-08-20 108.92 109.12 108.85 109.06 0.0M
2021-08-19 109.09 109.15 108.79 108.85 0.0M
2021-08-18 109.30 109.34 108.73 109.08 0.0M
2021-08-17 109.79 109.90 109.27 109.31 0.0M
2021-08-16 109.38 109.78 109.36 109.62 0.0M
2021-08-13 108.59 109.28 108.58 109.12 0.0M
2021-08-12 108.44 108.50 108.21 108.31 0.0M
2021-08-11 108.31 108.66 108.27 108.46 0.0M
2021-08-10 108.38 108.47 108.28 108.40 0.0M
2021-08-09 109.10 109.16 108.60 108.67 0.0M
2021-08-06 110.08 110.11 109.19 109.29 0.0M
2021-08-05 110.47 110.49 110.17 110.26 0.0M
2021-08-04 110.57 110.89 110.17 110.31 0.0M
2021-08-03 110.78 110.79 110.51 110.63 0.0M
2021-08-02 110.47 110.66 110.28 110.45 0.0M
2021-07-30 110.35 110.51 110.19 110.44 0.0M
2021-07-29 110.07 110.46 110.02 110.35 0.0M
2021-07-28 109.34 109.91 109.08 109.88 0.0M
2021-07-27 109.16 109.55 109.16 109.39 0.0M
2021-07-26 108.93 109.31 108.74 109.17 0.0M
2021-07-23 108.52 108.86 108.52 108.74 0.0M
2021-07-22 108.90 109.23 108.67 108.80 0.0M
2021-07-21 108.50 109.06 108.41 109.02 0.0M
2021-07-20 108.75 108.77 108.31 108.51 0.0M
2021-07-19 108.58 109.13 108.52 108.93 0.0M
2021-07-16 108.69 109.04 108.64 108.77 0.0M
2021-07-15 109.07 109.11 108.78 108.99 0.0M
2021-07-14 108.88 109.40 108.85 109.26 0.0M
2021-07-13 109.07 109.27 108.68 108.92 0.0M
2021-07-12 109.08 109.39 109.06 109.28 0.0M
2021-07-09 109.24 109.47 108.78 109.39 0.0M
2021-07-08 109.05 109.49 109.03 109.25 0.0M
2021-07-07 108.27 108.43 107.90 108.10 0.0M
2021-07-06 108.33 108.42 108.08 108.20 0.0M
2021-07-02 108.06 108.70 107.90 108.58 0.0M
2021-07-01 108.11 108.28 107.93 108.06 0.0M
2021-06-30 108.36 108.38 107.94 108.07 0.0M
2021-06-29 108.45 108.72 108.30 108.62 0.0M
2021-06-28 108.57 108.91 108.52 108.72 0.0M
2021-06-25 109.00 109.39 108.89 109.06 0.0M
2021-06-24 108.83 109.03 108.75 108.94 0.0M
2021-06-23 108.96 109.25 108.78 108.86 0.0M
2021-06-22 108.69 109.02 108.59 108.93 0.0M
2021-06-21 108.60 109.00 108.50 108.97 0.0M
2021-06-18 108.84 108.87 108.23 108.41 0.0M
2021-06-17 109.24 109.49 108.84 109.03 0.0M
2021-06-16 111.16 111.35 110.01 110.08 0.0M
2021-06-15 111.09 111.40 111.01 111.37 0.0M
2021-06-14 111.30 111.37 111.06 111.12 0.0M
2021-06-11 111.45 111.54 111.10 111.37 0.0M
2021-06-10 111.62 111.85 111.22 111.79 0.0M
2021-06-09 111.70 112.03 111.52 111.66 0.0M
2021-06-08 111.58 111.71 111.45 111.48 0.0M
2021-06-07 111.27 111.52 111.15 111.38 0.0M
2021-06-04 110.59 111.47 110.58 111.22 0.0M
2021-06-03 111.21 111.23 110.46 110.69 0.0M
2021-06-02 110.94 111.42 110.91 111.38 0.0M
2021-06-01 111.28 111.78 111.17 111.48 0.0M
2021-05-28 110.89 111.30 110.73 111.12 0.0M
2021-05-27 111.27 111.56 111.00 111.43 0.0M
2021-05-26 111.61 111.77 111.26 111.38 0.0M
2021-05-25 111.73 111.76 111.42 111.72 0.0M
2021-05-24 111.38 111.64 111.35 111.50 0.0M
2021-05-21 111.28 111.47 111.10 111.37 0.0M
2021-05-20 111.03 111.48 110.96 111.43 0.0M
2021-05-19 110.95 111.17 110.52 110.65 0.0M
2021-05-18 111.46 111.61 111.26 111.41 0.0M
2021-05-17 110.91 111.03 110.68 110.70 0.0M
2021-05-14 110.61 111.07 110.61 110.92 0.0M
2021-05-13 110.22 110.49 110.14 110.41 0.0M
2021-05-12 110.51 110.74 109.95 110.01 0.0M
2021-05-11 110.89 111.07 110.60 110.66 0.0M
2021-05-10 111.20 111.30 110.90 111.00 0.0M
2021-05-07 110.08 111.06 109.96 110.94 0.0M
2021-05-06 110.08 110.24 109.87 110.14 0.0M
2021-05-05 109.53 109.63 109.37 109.53 0.0M
2021-05-04 109.44 109.72 109.34 109.41 0.0M
2021-05-03 109.36 109.97 109.30 109.80 0.0M
2021-04-30 109.85 109.94 109.40 109.54 0.0M
2021-04-29 110.02 110.13 109.65 110.07 0.0M
2021-04-28 109.29 110.05 109.17 109.91 0.0M
2021-04-27 109.57 109.61 109.30 109.49 0.0M
2021-04-26 109.19 109.46 109.09 109.39 0.0M
2021-04-23 109.28 109.55 109.02 109.41 0.0M
2021-04-22 109.17 109.27 108.80 108.99 0.0M
2021-04-21 108.91 109.13 108.74 109.00 0.0M
2021-04-20 109.31 109.45 109.05 109.18 0.0M
2021-04-19 109.43 109.51 109.15 109.33 0.0M
2021-04-16 108.81 108.91 108.61 108.68 0.0M
2021-04-15 108.34 108.62 108.15 108.39 0.0M
2021-04-14 108.41 108.52 108.28 108.40 0.0M
2021-04-13 108.15 108.71 108.04 108.65 0.0M
2021-04-12 108.27 108.55 107.96 108.33 0.0M
2021-04-09 107.99 108.25 107.72 108.17 0.0M
2021-04-08 107.84 108.32 107.71 108.20 0.0M
2021-04-07 107.66 107.90 107.42 107.53 0.0M
2021-04-06 106.62 107.50 106.60 107.34 0.0M
2021-04-05 106.11 106.91 106.07 106.80 0.0M
2021-04-01 105.75 106.33 105.72 106.13 0.0M
2021-03-31 105.93 106.35 105.72 105.96 0.0M
2021-03-30 106.15 106.26 105.94 106.12 0.0M
2021-03-29 106.38 106.67 106.33 106.51 0.0M
2021-03-26 106.27 106.59 106.19 106.47 0.0M
2021-03-25 106.90 106.95 106.35 106.44 0.0M
2021-03-24 106.92 107.02 106.73 106.88 0.0M
2021-03-23 107.57 107.58 106.99 107.07 0.0M
2021-03-22 108.12 108.43 107.98 108.33 0.0M
2021-03-19 107.74 107.78 107.30 107.58 0.0M
2021-03-18 107.80 107.98 107.46 107.82 0.0M
2021-03-17 107.73 108.55 107.56 108.40 0.0M
2021-03-16 108.07 108.20 107.85 108.10 0.0M
2021-03-15 107.62 107.91 107.52 107.77 0.0M
2021-03-12 107.60 107.78 107.23 107.55 0.0M
2021-03-11 108.11 108.30 107.77 108.14 0.0M
2021-03-10 107.40 107.76 107.25 107.58 0.0M
2021-03-09 107.37 107.82 107.31 107.77 0.0M
2021-03-08 106.96 107.20 106.71 106.87 0.0M
2021-03-05 107.94 108.01 107.23 107.44 0.0M
2021-03-04 108.25 108.32 107.54 107.68 0.0M
2021-03-03 109.00 109.09 108.68 108.73 0.0M
2021-03-02 108.92 109.46 108.83 109.30 0.0M
2021-03-01 109.36 109.59 109.18 109.35 0.0M
2021-02-26 110.35 110.56 109.85 110.07 0.0M
2021-02-25 110.34 110.77 110.23 110.51 0.0M
2021-02-24 110.16 110.33 109.95 110.25 0.0M
2021-02-23 110.99 111.19 110.40 110.49 0.0M
2021-02-22 111.45 111.76 111.41 111.59 0.0M
2021-02-19 111.83 111.93 111.45 111.54 0.0M
2021-02-18 111.54 111.66 111.36 111.58 0.0M
2021-02-17 111.65 111.68 111.20 111.28 0.0M
2021-02-16 112.55 112.56 111.97 112.06 0.0M
2021-02-12 112.10 112.25 111.84 112.15 0.0M
2021-02-11 112.36 112.46 112.21 112.33 0.0M
2021-02-10 112.17 112.49 112.13 112.28 0.0M
2021-02-09 111.84 112.12 111.77 112.03 0.0M
2021-02-08 110.91 111.33 110.85 111.28 0.0M
2021-02-05 110.77 111.40 110.68 111.25 0.0M
2021-02-04 110.86 110.91 110.55 110.60 0.0M
2021-02-03 111.21 111.35 111.06 111.24 0.0M
2021-02-02 111.45 111.50 111.16 111.42 0.0M
2021-02-01 111.69 111.84 111.43 111.47 0.0M
2021-01-29 112.51 112.69 112.21 112.24 0.0M
2021-01-28 112.23 112.75 112.12 112.55 0.0M
2021-01-27 112.49 112.69 112.15 112.50 0.0M
2021-01-26 112.55 112.87 112.52 112.75 0.0M
2021-01-25 112.79 112.84 112.44 112.60 0.0M
2021-01-22 112.89 113.08 112.61 112.98 0.0M
2021-01-21 112.76 113.02 112.68 112.94 0.0M
2021-01-20 112.28 112.53 112.10 112.42 0.0M
2021-01-19 112.61 112.82 112.42 112.52 0.0M
2021-01-15 112.58 112.74 112.15 112.17 0.0M
2021-01-14 112.28 112.92 112.13 112.56 0.0M
2021-01-13 112.58 112.93 112.51 112.66 0.0M
2021-01-12 112.40 112.86 112.25 112.75 0.0M
2021-01-11 112.22 112.54 112.10 112.33 0.0M
2021-01-08 113.12 113.35 112.66 112.94 0.0M
2021-01-07 113.17 113.37 112.85 112.97 0.0M
2021-01-06 114.04 114.09 113.35 113.84 0.0M
2021-01-05 113.63 113.96 113.52 113.84 0.0M
2021-01-04 113.82 113.84 113.39 113.46 0.0M