British Pound / US Dollar (GBPUSD.FOREX) — Kurshistorie

Stand 2026-09-24 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-24	1.32	1.33	1.32	1.32	-0.70%	0
2026-09-23	1.33	1.33	1.32	1.33	-0.21%	0
2026-09-22	1.34	1.34	1.33	1.34	-0.13%	0
2026-09-21	1.34	1.34	1.34	1.34	+0.00%	0
2026-09-20	1.34	1.34	1.34	1.34	-0.03%	0
2026-09-19	1.34	1.34	1.34	1.34	+0.26%	0
2026-09-18	1.34	1.34	1.33	1.34	-0.19%	0
2026-09-17	1.34	1.34	1.33	1.34	-0.67%	0
2026-09-16	1.35	1.35	1.34	1.35	-0.21%	0
2026-09-15	1.35	1.35	1.35	1.35	-0.18%	0
2026-09-14	1.35	1.35	1.35	1.35	+0.00%	0
2026-09-13	1.35	1.35	1.35	1.35	+0.13%	0
2026-09-11	1.35	1.35	1.35	1.35	-0.32%	0
2026-09-10	1.35	1.36	1.35	1.36	+0.05%	0
2026-09-09	1.35	1.36	1.35	1.35	-0.01%	0
2026-09-08	1.35	1.36	1.35	1.35	+0.22%	0
2026-09-07	1.35	1.35	1.35	1.35	+0.00%	0
2026-09-06	1.35	1.35	1.35	1.35	-0.11%	0
2026-09-04	1.35	1.35	1.35	1.35	+0.36%	0
2026-09-03	1.35	1.35	1.35	1.35	-0.23%	0
2026-09-02	1.35	1.35	1.35	1.35	-0.26%	0
2026-09-01	1.35	1.36	1.35	1.35	+0.07%	0
2026-08-31	1.35	1.36	1.35	1.35	+0.03%	0
2026-08-30	1.35	1.35	1.35	1.35	-0.45%	0
2026-08-28	1.36	1.36	1.35	1.36	+0.00%	0
2026-08-27	1.36	1.36	1.36	1.36	-0.37%	0
2026-08-26	1.36	1.36	1.36	1.36	+0.07%	0
2026-08-25	1.36	1.37	1.36	1.36	-0.12%	0
2026-08-24	1.37	1.37	1.36	1.37	+0.12%	0
2026-08-23	1.36	1.36	1.36	1.36	-0.08%	0
2026-08-22	1.36	1.36	1.36	1.36	+0.04%	0
2026-08-21	1.36	1.37	1.36	1.36	+0.32%	0
2026-08-20	1.36	1.37	1.36	1.36	+0.47%	0
2026-08-19	1.35	1.36	1.35	1.35	-0.10%	0
2026-08-18	1.36	1.36	1.35	1.35	+0.02%	0
2026-08-17	1.35	1.36	1.35	1.35	+0.10%	0
2026-08-16	1.35	1.35	1.35	1.35	+0.31%	0
2026-08-14	1.35	1.36	1.35	1.35	-0.05%	0
2026-08-13	1.35	1.35	1.35	1.35	-0.09%	0
2026-08-12	1.35	1.35	1.35	1.35	-0.01%	0
2026-08-11	1.35	1.35	1.35	1.35	+0.15%	0
2026-08-10	1.35	1.35	1.35	1.35	-0.02%	0
2026-08-09	1.35	1.35	1.35	1.35	+0.01%	0
2026-08-08	1.35	1.35	1.35	1.35	+0.27%	0
2026-08-07	1.35	1.35	1.34	1.35	-0.11%	0
2026-08-06	1.35	1.35	1.35	1.35	+0.14%	0
2026-08-05	1.35	1.35	1.34	1.35	+0.18%	0
2026-08-04	1.34	1.35	1.34	1.34	-0.48%	0
2026-08-03	1.35	1.35	1.34	1.35	+0.03%	0
2026-08-02	1.35	1.35	1.35	1.35	+0.04%	0
2026-08-01	1.35	1.35	1.35	1.35	+0.16%	0
2026-07-31	1.35	1.35	1.34	1.35	+0.70%	0
2026-07-30	1.34	1.35	1.33	1.34	+0.60%	0
2026-07-29	1.33	1.33	1.33	1.33	-0.02%	0
2026-07-28	1.33	1.33	1.33	1.33	-0.46%	0
2026-07-27	1.34	1.34	1.33	1.34	+0.11%	0
2026-07-26	1.33	1.33	1.33	1.33	+0.11%	0
2026-07-25	1.33	1.33	1.33	1.33	+0.06%	0
2026-07-24	1.33	1.33	1.33	1.33	-0.46%	0
2026-07-23	1.34	1.34	1.33	1.34	-0.03%	0
2026-07-22	1.34	1.34	1.34	1.34	-0.39%	0
2026-07-21	1.34	1.35	1.34	1.34	-0.10%	0
2026-07-20	1.34	1.35	1.34	1.34	+0.00%	0
2026-07-19	1.35	1.35	1.34	1.34	-0.04%	0
2026-07-18	1.35	1.35	1.35	1.35	-0.20%	0
2026-07-17	1.35	1.35	1.34	1.35	-0.46%	0
2026-07-16	1.35	1.35	1.35	1.35	+1.07%	0
2026-07-15	1.34	1.35	1.34	1.34	+0.37%	0
2026-07-14	1.34	1.34	1.33	1.33	-0.29%	0
2026-07-13	1.34	1.34	1.34	1.34	-0.01%	0
2026-07-12	1.34	1.34	1.34	1.34	-0.21%	0
2026-07-10	1.34	1.35	1.34	1.34	+0.15%	0
2026-07-09	1.34	1.34	1.34	1.34	+0.35%	0
2026-07-08	1.33	1.34	1.33	1.33	-0.37%	0
2026-07-07	1.34	1.34	1.34	1.34	+0.34%	0
2026-07-06	1.34	1.34	1.33	1.34	+0.00%	0
2026-07-05	1.34	1.34	1.33	1.34	+0.02%	0
2026-07-04	1.34	1.34	1.33	1.33	+0.08%	0
2026-07-03	1.33	1.34	1.33	1.33	+0.45%	0
2026-07-02	1.33	1.34	1.33	1.33	+0.21%	0
2026-07-01	1.32	1.33	1.32	1.33	-0.02%	0
2026-06-30	1.33	1.33	1.32	1.33	+0.43%	0
2026-06-29	1.32	1.33	1.32	1.32	-0.05%	0
2026-06-28	1.32	1.32	1.32	1.32	+0.11%	0
2026-06-26	1.32	1.32	1.32	1.32	+0.16%	0
2026-06-25	1.32	1.32	1.32	1.32	-0.25%	0
2026-06-24	1.32	1.32	1.31	1.32	-0.35%	0
2026-06-23	1.32	1.32	1.32	1.32	+0.30%	0
2026-06-22	1.32	1.33	1.32	1.32	+0.06%	0
2026-06-21	1.32	1.32	1.32	1.32	-0.28%	0
2026-06-20	1.32	1.32	1.32	1.32	+0.27%	0
2026-06-19	1.32	1.32	1.32	1.32	-0.74%	0
2026-06-18	1.33	1.33	1.32	1.33	-0.93%	0
2026-06-17	1.34	1.34	1.34	1.34	+0.07%	0
2026-06-16	1.34	1.34	1.34	1.34	-0.25%	0
2026-06-15	1.35	1.35	1.34	1.34	+0.01%	0
2026-06-14	1.34	1.35	1.34	1.34	+0.26%	0
2026-06-12	1.34	1.34	1.34	1.34	+0.39%	0
2026-06-11	1.34	1.34	1.33	1.34	-0.07%	0
2026-06-10	1.34	1.34	1.34	1.34	-0.05%	0
2026-06-09	1.33	1.34	1.33	1.34	+0.29%	0
2026-06-08	1.33	1.34	1.33	1.33	+0.04%	0
2026-06-07	1.33	1.33	1.33	1.33	-0.04%	0
2026-06-05	1.34	1.35	1.33	1.33	-0.63%	0
2026-06-04	1.34	1.35	1.34	1.34	+0.05%	0
2026-06-03	1.35	1.35	1.34	1.34	-0.36%	0
2026-06-02	1.35	1.35	1.34	1.35	+0.10%	0
2026-06-01	1.35	1.35	1.34	1.35	+0.01%	0
2026-05-31	1.35	1.35	1.34	1.35	-0.07%	0
2026-05-29	1.34	1.35	1.34	1.35	+0.12%	0
2026-05-28	1.34	1.35	1.34	1.34	+0.13%	0
2026-05-27	1.34	1.35	1.34	1.34	-0.14%	0
2026-05-26	1.35	1.35	1.34	1.34	-0.41%	0
2026-05-25	1.35	1.35	1.34	1.35	+0.16%	0
2026-05-24	1.35	1.35	1.34	1.35	+0.39%	0
2026-05-22	1.34	1.35	1.34	1.34	-0.01%	0
2026-05-21	1.34	1.35	1.34	1.34	-0.02%	0
2026-05-20	1.34	1.35	1.34	1.34	+0.29%	0
2026-05-19	1.34	1.34	1.34	1.34	-0.28%	0
2026-05-18	1.33	1.35	1.33	1.34	+0.93%	0
2026-05-17	1.33	1.33	1.33	1.33	-0.11%	0
2026-05-15	1.34	1.34	1.33	1.33	-0.57%	0
2026-05-14	1.35	1.35	1.34	1.34	-0.89%	0
2026-05-13	1.35	1.36	1.35	1.35	-0.12%	0
2026-05-12	1.36	1.36	1.35	1.35	-0.53%	0
2026-05-11	1.36	1.37	1.36	1.36	+0.13%	0
2026-05-10	1.36	1.36	1.36	1.36	-0.26%	0
2026-05-09	1.36	1.36	1.36	1.36	-0.03%	454,601
2026-05-08	1.36	1.36	1.35	1.36	+0.61%	0
2026-05-07	1.36	1.36	1.35	1.36	-0.29%	0
2026-05-06	1.35	1.36	1.35	1.36	+0.37%	0
2026-05-05	1.35	1.36	1.35	1.35	+0.07%	0
2026-05-04	1.36	1.36	1.35	1.35	-0.36%	0
2026-05-03	1.36	1.36	1.36	1.36	+0.04%	1,945,425
2026-05-02	1.36	1.36	1.36	1.36	+0.00%	454,761
2026-05-01	1.36	1.37	1.36	1.36	-0.21%	0
2026-04-30	1.35	1.36	1.35	1.36	+0.96%	0
2026-04-29	1.35	1.35	1.35	1.35	-0.31%	0
2026-04-28	1.35	1.35	1.35	1.35	-0.11%	0
2026-04-27	1.35	1.36	1.35	1.35	+0.14%	0
2026-04-26	1.35	1.35	1.35	1.35	-0.14%	1,538,662
2026-04-25	1.35	1.35	1.35	1.35	+0.00%	171,468
2026-04-24	1.35	1.35	1.35	1.35	+0.48%	0
2026-04-23	1.35	1.35	1.34	1.35	-0.26%	0
2026-04-22	1.35	1.35	1.35	1.35	-0.04%	0
2026-04-21	1.35	1.35	1.35	1.35	-0.19%	0
2026-04-20	1.35	1.35	1.35	1.35	+0.39%	0
2026-04-19	1.35	1.35	1.35	1.35	-0.26%	2,629,102
2026-04-18	1.35	1.35	1.35	1.35	+0.01%	117,746
2026-04-17	1.35	1.36	1.35	1.35	-0.07%	0
2026-04-16	1.36	1.36	1.35	1.35	-0.35%	19,520,487
2026-04-15	1.36	1.36	1.35	1.36	-0.01%	21,996,656
2026-04-14	1.35	1.36	1.35	1.36	+0.44%	26,830,384
2026-04-13	1.34	1.35	1.34	1.35	+0.91%	25,997,350
2026-04-12	1.35	1.35	1.34	1.34	-0.48%	2,933,992
2026-04-11	1.35	1.35	1.35	1.35	+0.04%	436,775
2026-04-10	1.34	1.35	1.34	1.35	+0.18%	22,607,043
2026-04-09	1.34	1.35	1.34	1.34	+0.28%	29,143,292
2026-04-08	1.34	1.35	1.34	1.34	-0.06%	35,176,236
2026-04-07	1.32	1.34	1.32	1.34	+1.26%	29,748,651
2026-04-06	1.32	1.33	1.32	1.32	+0.36%	24,733,027
2026-04-05	1.32	1.32	1.32	1.32	-0.05%	2,425,506
2026-04-04	1.32	1.32	1.32	1.32	-0.05%	88,437
2026-04-03	1.32	1.32	1.32	1.32	-0.24%	12,782,283
2026-04-02	1.33	1.33	1.32	1.32	-0.53%	27,714,984
2026-04-01	1.32	1.33	1.32	1.33	+0.45%	37,044,699
2026-03-31	1.32	1.33	1.32	1.32	+0.54%	33,052,137
2026-03-30	1.32	1.33	1.32	1.32	-0.69%	33,028,668
2026-03-29	1.33	1.33	1.32	1.33	+0.02%	871
2026-03-28	1.33	1.33	1.33	1.33	-0.01%	149,909
2026-03-27	1.33	1.33	1.33	1.33	-0.55%	23,402,847
2026-03-26	1.34	1.34	1.33	1.33	-0.21%	29,440,733
2026-03-25	1.34	1.34	1.34	1.34	-0.39%	31,480,893
2026-03-24	1.34	1.34	1.34	1.34	-0.08%	37,429,821
2026-03-23	1.33	1.35	1.33	1.34	+0.71%	41,800,310
2026-03-22	1.33	1.34	1.33	1.33	-0.01%	1,672,828
2026-03-21	1.33	1.33	1.33	1.33	-0.02%	433,002
2026-03-20	1.34	1.34	1.33	1.33	-0.66%	24,292,592
2026-03-19	1.33	1.35	1.32	1.34	+1.21%	35,644,777
2026-03-18	1.34	1.34	1.33	1.33	-0.70%	28,755,727
2026-03-17	1.33	1.34	1.33	1.34	+0.34%	26,292,167
2026-03-16	1.32	1.33	1.32	1.33	+0.50%	22,424,817
2026-03-15	1.32	1.33	1.32	1.32	+0.08%	2,530,516
2026-03-14	1.32	1.34	1.32	1.32	+0.14%	435,663
2026-03-13	1.34	1.34	1.32	1.32	-1.00%	33,625,554
2026-03-12	1.34	1.34	1.33	1.34	-0.22%	30,056,642
2026-03-11	1.34	1.35	1.34	1.34	-0.28%	24,605,998
2026-03-10	1.34	1.35	1.34	1.34	-0.04%	32,936,173
2026-03-09	1.33	1.34	1.33	1.34	+0.89%	34,601,523
2026-03-08	1.34	1.34	1.33	1.33	-0.72%	2,876,654
2026-03-07	1.34	1.34	1.34	1.34	-0.05%	432,922
2026-03-06	1.34	1.34	1.33	1.34	+0.40%	37,026,422
2026-03-05	1.34	1.34	1.33	1.34	-0.10%	37,916,738
2026-03-04	1.34	1.34	1.33	1.34	+0.13%	27,832,885
2026-03-03	1.34	1.34	1.33	1.34	-0.43%	41,983,491
2026-03-02	1.34	1.35	1.33	1.34	+0.02%	28,230,755
2026-03-01	1.35	1.35	1.34	1.34	-0.61%	2,258,824
2026-02-28	1.35	1.35	1.35	1.35	+0.03%	99,801
2026-02-27	1.35	1.35	1.34	1.35	-0.05%	24,254,486
2026-02-26	1.36	1.36	1.34	1.35	-0.49%	23,836,558
2026-02-25	1.35	1.36	1.35	1.36	+0.46%	21,075,431
2026-02-24	1.35	1.35	1.35	1.35	+0.00%	23,706,228
2026-02-23	1.35	1.35	1.35	1.35	-0.27%	24,273,447
2026-02-22	1.35	1.35	1.35	1.35	+0.30%	1,709,737
2026-02-21	1.35	1.35	1.35	1.35	+0.07%	17,871
2026-02-20	1.35	1.35	1.34	1.35	+0.16%	29,893,343
2026-02-19	1.35	1.35	1.34	1.35	-0.26%	28,119,236
2026-02-18	1.36	1.36	1.35	1.35	-0.50%	23,695,138
2026-02-17	1.36	1.36	1.35	1.36	-0.47%	30,849,689
2026-02-16	1.36	1.37	1.36	1.36	-0.15%	16,709,243
2026-02-15	1.36	1.37	1.36	1.36	+0.00%	1,454,857
2026-02-14	1.37	1.37	1.36	1.36	-0.04%	8,851
2026-02-13	1.36	1.37	1.36	1.37	+0.25%	24,869,612
2026-02-12	1.36	1.37	1.36	1.36	-0.03%	30,381,375
2026-02-11	1.36	1.37	1.36	1.36	-0.07%	26,433,101
2026-02-10	1.37	1.37	1.36	1.36	-0.37%	25,318,387
2026-02-09	1.36	1.37	1.36	1.37	+0.54%	27,975,662
2026-02-08	1.36	1.36	1.36	1.36	-0.01%	1,315,079
2026-02-07	1.36	1.36	1.36	1.36	+0.00%	5,884
2026-02-06	1.35	1.36	1.35	1.36	+0.67%	25,472,228
2026-02-05	1.36	1.37	1.35	1.35	-0.92%	35,319,589
2026-02-04	1.37	1.37	1.36	1.36	-0.37%	28,156,809
2026-02-03	1.37	1.37	1.37	1.37	+0.18%	33,434,518
2026-02-02	1.37	1.37	1.36	1.37	-0.02%	36,431,266
2026-02-01	1.37	1.37	1.37	1.37	-0.13%	1,910,627
2026-01-31	1.37	1.37	1.37	1.37	+0.04%	18,439
2026-01-30	1.38	1.38	1.37	1.37	-0.86%	33,887,749
2026-01-29	1.38	1.38	1.37	1.38	-0.12%	36,550,356
2026-01-28	1.38	1.38	1.38	1.38	-0.01%	32,218,210
2026-01-27	1.37	1.39	1.37	1.38	+1.11%	34,176,343
2026-01-26	1.37	1.37	1.36	1.37	+0.08%	29,088,976
2026-01-25	1.36	1.37	1.36	1.37	+0.21%	1,460,664
2026-01-24	1.36	1.36	1.36	1.36	-0.07%	18,664
2026-01-23	1.35	1.36	1.35	1.36	+1.07%	24,373,602
2026-01-22	1.34	1.35	1.34	1.35	+0.61%	26,305,973
2026-01-21	1.34	1.35	1.34	1.34	-0.17%	24,125,042
2026-01-20	1.34	1.35	1.34	1.34	+0.16%	30,640,385
2026-01-19	1.34	1.34	1.34	1.34	+0.13%	15,075,307
2026-01-18	1.34	1.34	1.33	1.34	+0.16%	1,636,136
2026-01-17	1.34	1.34	1.33	1.34	+0.07%	18,736
2026-01-16	1.34	1.34	1.34	1.34	-0.07%	21,668,126
2026-01-15	1.34	1.34	1.34	1.34	-0.44%	26,868,840
2026-01-14	1.34	1.35	1.34	1.34	+0.10%	24,075,502
2026-01-13	1.35	1.35	1.34	1.34	-0.30%	28,894,138
2026-01-12	1.34	1.35	1.34	1.35	+0.54%	29,326,822
2026-01-11	1.34	1.34	1.34	1.34	-0.11%	888,825
2026-01-10	1.34	1.34	1.34	1.34	+0.01%	15,311
2026-01-09	1.34	1.35	1.34	1.34	-0.22%	27,082,873
2026-01-08	1.35	1.35	1.34	1.34	-0.17%	31,297,364
2026-01-07	1.35	1.35	1.35	1.35	-0.30%	29,567,893

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Apr (+1.78%). Schwächster Monat: Okt (-1.87%). Basis: 4 Jahre täglicher Daten (2023–2026).

Jan+0.61%
Feb-0.92%
Mär+0.98%
Apr+1.78%
Mai+0.41%
Jun+0.27%
Jul+0.10%
Aug+1.07%
Sep-0.64%
Okt-1.87%
Nov+1.00%
Dez+0.24%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-24

Schnelle Antworten

Wie lautet der letzte Schlusskurs von British Pound / US Dollar (GBPUSD.FOREX)?

1.32 am 2026-09-24, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von GBPUSD.FOREX?

1.39 im Hoch und 1.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-24.

Welches ist historisch der stärkste und der schwächste Monat von British Pound / US Dollar?

Historisch war der stärkste Kalendermonat von GBPUSD.FOREX der Apr (Durchschnitt +1.78%), der schwächste der Okt (Durchschnitt -1.87%) — Basis: 4 Jahre täglicher Daten (2023–2026).

Wie viele Jahre deckt die Saisonalität ab?

4 Jahre (2023–2026), berechnet aus 1248 Tageskerzen im Closelook-Datenlake.