Live Chat

CFD’er er komplekse instrumenter, og der er en stor risiko forbundet med disse for at miste penge på grund af gearing. 74.2 % af detailinvestorerne har tab på deres konto, når de handler CFD’er med denne udbyder.Du skal overveje, om du forstår, hvordan CFD’er fungerer, og om du har råd til at løbe en stor risiko for at miste dine penge.

Close

Handel Maker MKR/USD

MKRUSD live diagram

Created with Highcharts 10.2.109:0010:0011:0012:0013:0014:0015:0016:0017:0018:00141014151420142514301435144014451450

Grundlæggende Instrumenter

Weekly Search
Weekly
Daily
Dato Luk Ændring % Ændre Åbn Høj Lav
6. jan. 2025 1441.5 -133.1 -8.46% 1574.6 1637.6 1411.6
30. dec. 2024 1574.3 69.89 4.64% 1504.4 1634.5 1461.8
23. dec. 2024 1504.4 -77.6 -4.91% 1582 1676.2 1487.1
16. dec. 2024 1582 -467.5 -22.82% 2049.5 2079.3 1488.8
9. dec. 2024 2049.3 -147.7 -6.73% 2197 2227.2 1632
2. dec. 2024 2197 358.5 19.49% 1838.5 2424 1769.6
25. nov. 2024 1838.4 104 5.99% 1734.4 2007.2 1677.6
18. nov. 2024 1734.4 257 17.39% 1477.4 1792.1 1461.7
11. nov. 2024 1477.4 9.3 0.63% 1468.1 1564.5 1402.8
4. nov. 2024 1468.1 292.19 24.84% 1175.9 1653.2 1108.8
28. okt. 2024 1175.9 73.4 6.65% 1102.5 1333.3 1089.5
21. okt. 2024 1102.7 -127.6 -10.38% 1230.3 1241.2 1004.5
14. okt. 2024 1230.3 -98.21 -7.4% 1328.5 1439.3 1187.8
7. okt. 2024 1328.5 -126.41 -8.69% 1454.9 1496.3 1309.4
30. sep. 2024 1454.9 -200.9 -12.14% 1655.8 1656 1405.3
23. sep. 2024 1655.8 73 4.61% 1582.8 1721.2 1523.4
16. sep. 2024 1582.8 42.7 2.77% 1540.1 1632 1432.4
9. sep. 2024 1540.1 -0.71 -0.05% 1540.8 1674.4 1518.4
2. sep. 2024 1540.8 -146.5 -8.69% 1687.3 1776.8 1486.8
26. aug. 2024 1689 -441.7 -20.74% 2130.7 2172.6 1667.1
19. aug. 2024 2130.6 195.79 10.11% 1934.8 2202.4 1893
12. aug. 2024 1934.8 49.2 2.6% 1885.6 2160.8 1866.8
5. aug. 2024 1885.6 -282 -13.01% 2167.6 2179.9 1716.9
29. jul. 2024 2168.2 -470.31 -17.83% 2638.5 2904.1 2102.7
22. jul. 2024 2638.5 -258 -8.91% 2896.5 2954.7 2558.5
15. jul. 2024 2896.4 111.5 4% 2784.9 3119 2714.4
8. jul. 2024 2784.9 665.8 31.41% 2119.1 2867 2038.2
1. jul. 2024 2119.1 -413.71 -16.34% 2532.8 2644.3 1985.3
24. jun. 2024 2532.8 277.7 12.31% 2255.1 2671.3 2103
17. jun. 2024 2255.1 -172.31 -7.1% 2427.4 2524.6 2071.7
10. jun. 2024 2427.4 -60.7 -2.44% 2488.1 2491.7 2193.2
3. jun. 2024 2488.1 -150.6 -5.71% 2638.7 2725.9 2232.6
27. maj 2024 2638.7 -189.71 -6.71% 2828.4 2854 2612.6
20. maj 2024 2828.4 53.09 1.91% 2775.3 3229.6 2701.9
13. maj 2024 2775.3 85.7 3.18% 2689.6 2869.2 2632.8
6. maj 2024 2689.6 -219.5 -7.55% 2909.1 2966.4 2630.5
29. apr. 2024 2909.1 -158.6 -5.17% 3067.7 3101.7 2545
22. apr. 2024 3067.7 65.59 2.18% 3002.1 3148 2800
15. apr. 2024 3002.5 -31.31 -1.04% 3033.8 3327.6 2832.6
8. apr. 2024 3033.8 -598.1 -16.47% 3631.9 3828.9 2356.2
1. apr. 2024 3631.9 -290.41 -7.41% 3922.3 4075 3561.3
25. mar. 2024 3925.2 773.5 24.54% 3151.7 4050 3119.5
18. mar. 2024 3151.7 -126.21 -3.86% 3277.9 3464.4 2695.1
11. mar. 2024 3276.8 457.2 16.21% 2819.6 3285.4 2450.2
4. mar. 2024 2818.3 724.2 34.58% 2094.1 2838.4 1772.3
26. feb. 2024 2094 44.3 2.16% 2049.7 2265.8 2008.6
19. feb. 2024 2050.3 -122.6 -5.65% 2172.9 2225.4 1955
12. feb. 2024 2172.9 146.4 7.22% 2026.5 2175.3 1975.2
5. feb. 2024 2026.5 34 1.7% 1992.5 2041.1 1908.9
29. jan. 2024 1992.6 34.89 1.78% 1957.7 2044.7 1919.9
22. jan. 2024 1957.7 -31.1 -1.57% 1988.8 2144.8 1859.3
15. jan. 2024 1988.8 -33.58 -1.67% 2022.378 2072.0784 1882.6392
8. jan. 2024 2022.6768 277.78 15.91% 1744.8924 2253.3504 1699.3752
1. jan. 2024 1745.8884 54.87 3.24% 1691.0088 1949.9688 1555.0548
25. dec. 2023 1691.0088 300.29 21.59% 1390.7148 1751.964 1358.4444
18. dec. 2023 1390.7148 79.18 6.03% 1311.5328 1403.9616 1247.988
11. dec. 2023 1318.704 -94.23 -6.67% 1412.9256 1415.2164 1260.0396
4. dec. 2023 1412.9256 -95.92 -6.36% 1508.8404 1527.5652 1403.7624
27. nov. 2023 1508.8404 28.48 1.92% 1480.3548 1558.6404 1443.6024
20. nov. 2023 1480.3548 100.09 7.25% 1380.2568 1490.016 1353.8628
13. nov. 2023 1379.7588 95.71 7.45% 1284.0432 1452.666 1275.1788
6. nov. 2023 1284.0432 -39.25 -2.97% 1323.2856 1389.918 1226.574
30. okt. 2023 1323.2856 -93.73 -6.62% 1417.0092 1422.4872 1275.378
23. okt. 2023 1417.2084 -25.1 -1.75% 1442.3076 1634.0376 1353.1656
16. okt. 2023 1442.3076 15.03 1.05% 1427.268 1480.554 1360.6356
9. okt. 2023 1427.268 29.28 2.09% 1397.9856 1449.3792 1320.7956
2. okt. 2023 1397.9856 -75.5 -5.13% 1473.4824 1508.3424 1379.46
25. sep. 2023 1473.4824 207.16 16.35% 1266.3144 1586.7276 1253.964
18. sep. 2023 1266.3144 20.11 1.61% 1246.1952 1357.3488 1222.4904
11. sep. 2023 1246.1952 135.35 12.18% 1110.8388 1248.5856 1064.226
4. sep. 2023 1110.8388 -13.35 -1.19% 1124.1852 1162.0332 1078.668
28. aug. 2023 1124.1852 55.37 5.18% 1068.8076 1206.5544 995.8008
21. aug. 2023 1068.8076 -37.45 -3.39% 1106.2572 1113.2292 982.6536
14. aug. 2023 1106.2572 -131.88 -10.66% 1238.1276 1272.888 975.2832
7. aug. 2023 1238.1276 24.7 2.03% 1213.4268 1271.0952 1168.5072
31. jul. 2023 1213.4268 -31.28 -2.52% 1244.7012 1355.8548 1171.4952
24. jul. 2023 1244.7012 161.75 14.93% 1082.9508 1272.0912 986.3388
17. jul. 2023 1082.9508 116.83 12.09% 966.12 1233.048 883.5516
10. jul. 2023 966.12 9.16 0.95% 956.9568 983.8488 826.2816
3. jul. 2023 956.9568 100.89 11.78% 856.062 1074.186 845.4048
26. jun. 2023 856.062 154.97 22.1% 701.0844 858.3528 658.356
19. jun. 2023 701.0844 31.57 4.71% 669.5112 767.1192 666.822
12. jun. 2023 669.5112 54.78 8.91% 614.7312 677.28 602.58
5. jun. 2023 614.7312 -64.65 -9.52% 679.3716 687.9372 609.1536
29. maj 2023 679.3716 33.76 5.22% 645.6072 690.0288 621.1056
22. maj 2023 645.6072 24.9 4.01% 620.7072 648.0972 600.2892
15. maj 2023 620.7072 -2.79 -0.45% 623.496 643.3164 614.9304
8. maj 2023 623.496 -69.23 -10% 692.718 698.4948 595.2096
1. maj 2023 692.718 2.58 0.37% 690.1284 728.6736 669.9096
24. apr. 2023 690.1284 3.58 0.52% 686.5428 721.0044 650.4876
17. apr. 2023 686.5428 -111.46 -13.97% 797.9952 814.4292 673.4952
10. apr. 2023 797.9952 95.31 13.56% 702.678 799.9872 689.8296
3. apr. 2023 702.678 32.27 4.81% 670.4076 731.4624 652.38
27. mar. 2023 670.4076 3.28 0.49% 667.1208 702.3792 624.2928
20. mar. 2023 667.1208 -21.12 -3.07% 688.236 715.626 641.0256
13. mar. 2023 688.236 -207.57 -23.18% 895.8024 973.9884 679.0728
6. mar. 2023 895.8024 -47.22 -5.01% 943.0128 956.16 711.5424
27. feb. 2023 943.0128 171.51 22.23% 771.5016 962.8332 756.96
20. feb. 2023 771.5016 38.64 5.27% 732.8568 785.0472 698.196
13. feb. 2023 733.7532 -3.99 -0.55% 737.7372 742.3188 730.9644
6. feb. 2023 681.5628 -9.77 -1.42% 691.3236 814.728 670.1088
30. jan. 2023 691.3236 19.02 2.82% 672.3 703.2756 611.4444
23. jan. 2023 672.3 -34.27 -4.85% 706.5624 723.096 631.0656
16. jan. 2023 706.5624 9.86 1.41% 696.702 728.3748 625.3884
9. jan. 2023 696.702 106.27 17.99% 590.4288 701.682 584.154
2. jan. 2023 590.4288 81.57 16.03% 508.8564 592.7196 499.1952
26. dec. 2022 518.2188 -22.91 -4.24% 541.1268 547.6008 505.47
19. dec. 2022 537.2424 -13.55 -2.46% 550.788 556.9632 520.908
12. dec. 2022 550.788 -47.61 -7.96% 598.3968 612.2412 549.3936
5. dec. 2022 598.3968 -47.32 -7.33% 645.7068 654.2724 595.608
28. nov. 2022 645.7068 9.86 1.55% 635.8464 664.2324 612.9384
21. nov. 2022 635.8464 -17.53 -2.69% 653.376 672.3996 610.2492
14. nov. 2022 653.376 -16.64 -2.49% 670.0092 719.8092 641.424
7. nov. 2022 670.0092 -169.92 -20.24% 839.9268 891.3204 617.3208
31. okt. 2022 840.3252 -64.84 -7.17% 905.1648 918.7104 818.5128
24. okt. 2022 905.1648 -68.53 -7.04% 973.6896 980.2632 870.3048
17. okt. 2022 973.6896 -22.91 -2.3% 996.5976 1143.7068 945.702
10. okt. 2022 996.5976 28.87 2.98% 967.7236 1057.752 877.0776
3. okt. 2022 967.7435 215.78 28.69% 751.9601 1152.5712 744.012
26. sep. 2022 751.9601 47.33 6.71% 704.6202 775.3262 670.1785
19. sep. 2022 704.6102 0.83 0.11% 703.7736 710.3472 694.3116
12. sep. 2022 630.2788 -120.8 -16.09% 751.0736 763.3344 600.2992
5. sep. 2022 751.0139 1.1 0.14% 749.9083 789.7384 683.9532
29. aug. 2022 749.3406 14.37 1.95% 734.9683 827.1182 724.7095
22. aug. 2022 734.56 -100.88 -12.08% 835.4348 873.492 729.5999
15. aug. 2022 833.3532 -184.76 -18.15% 1018.1112 1045.0032 822.696
8. aug. 2022 1018.1112 -103.09 -9.2% 1121.1972 1214.0244 1004.3664
1. aug. 2022 1121.1972 25.79 2.35% 1095.4008 1139.6232 1003.5696
25. jul. 2022 1095.4008 114.95 11.72% 980.4425 1142.5116 846.2414
18. jul. 2022 980.4325 55.3 5.97% 925.1246 1062.3336 925.1147
11. jul. 2022 925.1246 -9.98 -1.07% 935.0946 946.9669 785.356
4. jul. 2022 935.0946 36.3 4.03% 898.7904 1012.7328 872.5259
27. jun. 2022 898.7904 -97.41 -9.78% 996.1992 1065.8196 832.0584
20. jun. 2022 996.1992 97.24 10.81% 898.9498 1058.1504 853.4923
13. jun. 2022 898.9398 -9.02 -1% 907.9536 916.0312 675.2083
6. jun. 2022 907.9536 -267.33 -22.75% 1175.28 1226.076 906.7186
30. maj 2022 1175.1804 -13.65 -1.15% 1188.8256 1375.8744 1118.4084
23. maj 2022 1188.8256 -235.86 -16.56% 1424.6784 1443.5028 1094.5044
16. maj 2022 1424.5788 -144.78 -9.23% 1569.355 1694.7038 1358.3448
9. maj 2022 1569.4548 380.73 32.02% 1188.7178 2220.2506 956.593
2. maj 2022 1188.7178 -257.79 -17.83% 1446.5012 1509.6746 1179.7358
25. apr. 2022 1446.601 -279.84 -16.21% 1726.4402 1799.4938 1421.4514
18. apr. 2022 1726.4402 -60.38 -3.38% 1786.8192 1909.4734 1684.8236
11. apr. 2022 1785.2224 -224.36 -11.17% 2009.5728 2031.1296 1781.8292
4. apr. 2022 2008.7744 -262.38 -11.56% 2271.1486 2501.3872 1997.5968
28. mar. 2022 2271.1486 217.96 10.61% 2053.1854 2337.7152 2010.2714
21. mar. 2022 2052.7862 63.77 3.2% 1989.014 2092.4068 1929.4334
14. mar. 2022 1988.9142 306.58 18.22% 1682.3286 2091.808 1667.5582
7. mar. 2022 1682.3286 -17.97 -1.06% 1700.2926 1713.566 1671.65
28. feb. 2022 1716.56 -88.23 -4.89% 1804.7832 2071.349 1716.56
21. feb. 2022 1804.7832 33.43 1.88% 1771.3502 2029.6326 1513.467
14. feb. 2022 1771.3502 -150.9 -7.86% 1922.2478 2176.139 1754.8832
7. feb. 2022 1922.2478 -319.96 -14.27% 2242.2066 2332.4258 1920.9504
31. jan. 2022 2267.8552 316.66 16.22% 1951.1898 2350.9886 1935.5212
24. jan. 2022 1861.4696 79.83 4.48% 1781.6296 1957.078 1645.0034
17. jan. 2022 1743.2066 -491.72 -22.01% 2234.9212 2266.7574 1711.071
10. jan. 2022 2167.7558 28.74 1.34% 2139.0134 2195.101 1932.4274
3. jan. 2022 2143.1052 -334.33 -13.5% 2477.4352 2587.9138 2103.1852
27. dec. 2021 2330.9288 -358.09 -13.32% 2689.0112 2800.4878 2287.6156
20. dec. 2021 2573.343 203.29 8.57% 2370.0504 2681.626 2228.8334
13. dec. 2021 2350.789 -110.08 -4.48% 2460.8684 2474.4412 2161.5682
6. dec. 2021 2405.0802 -145.91 -5.72% 2550.9878 2749.3902 2355.4796
29. nov. 2021 2550.9878 -501.9 -16.45% 3052.882 3217.552 2550.9878
22. nov. 2021 3126.4346 126.44 4.21% 2999.988 3439.8066 2823.2422
15. nov. 2021 2954.579 -39.13 -1.31% 2993.7006 3257.5718 2660.3686
8. nov. 2021 2862.763 -93.72 -3.17% 2956.4752 3310.366 2782.3242
1. nov. 2021 2896.3956 517.16 21.73% 2379.232 3608.9676 2337.9148
25. okt. 2021 2425.8386 2.39 0.09% 2423.4434 2553.7822 2201.1888
18. okt. 2021 2510.3692 24.25 0.97% 2486.1178 2698.2926 2428.134
11. okt. 2021 2574.9398 36.12 1.42% 2538.8122 2607.1752 2350.29
4. okt. 2021 2481.2276 -62.18 -2.45% 2543.403 2583.2232 2364.262
27. sep. 2021 2416.8566 47.1 1.98% 2369.751 2462.9642 2127.6362
20. sep. 2021 2303.384 -491.62 -17.59% 2794.9988 2794.9988 2144.4026
13. sep. 2021 2762.2644 -19.47 -0.7% 2781.7254 3157.5722 2576.337
6. sep. 2021 2799.2902 -905.89 -24.45% 3705.1748 3712.4602 2728.532
30. aug. 2021 3649.5862 173.15 4.98% 3476.4332 3740.1048 3300.0866
23. aug. 2021 3758.1686 55.48 1.49% 3702.6798 4000.6826 3433.0202
16. aug. 2021 3766.1526 6.18 0.16% 3759.965 3878.228 3364.3578
9. aug. 2021 3631.8218 444.8 13.95% 3187.0132 3656.2728 3029.1296
2. aug. 2021 3274.937 229.24 7.52% 3045.6964 3363.1602 2711.3664
26. jul. 2021 2877.6332 373.85 14.93% 2503.7824 2934.4194 2496.497
19. jul. 2021 2420.15 -31.44 -1.29% 2451.587 2528.1336 2106.8778
12. jul. 2021 2446.6968 -225.35 -8.44% 2672.0452 2723.4422 2395.2
5. jul. 2021 2687.0152 -165.07 -5.79% 2852.0844 3092.802 2518.5528
28. jun. 2021 2487.4152 532.53 27.24% 1954.8824 2849.8888 1950.7906
21. jun. 2021 2037.6166 -660.18 -24.48% 2697.7936 2723.4422 1917.158
14. jun. 2021 2697.7936 -437.33 -13.95% 3135.1172 3268.3502 2564.6604
7. jun. 2021 3134.3188 -471.26 -13.08% 3605.5744 3797.39 2876.8348
31. maj 2021 3605.8738 313.77 9.53% 3292.1026 3959.066 3154.3786
24. maj 2021 3291.8032 578.93 21.34% 2712.8634 4320.9408 2706.576
17. maj 2021 2712.8634 -1830.84 -40.3% 4543.6944 5020.8382 2523.2434
10. maj 2021 4542.7962 -721.96 -13.72% 5264.7494 6084.4068 4207.8674
3. maj 2021 5264.7494 370.05 7.56% 4894.691 6318.2382 4840.3
26. apr. 2021 4894.691 1077.14 28.21% 3817.5496 4951.9762 3728.9272
19. apr. 2021 3817.2502 577.44 17.82% 3239.8074 4939.8006 3144.3986
12. apr. 2021 3239.8074 970.95 42.79% 2268.8532 4020.942 2268.8532
5. apr. 2021 2268.8532 -32.44 -1.41% 2301.2882 2375.24 2007.5768
29. mar. 2021 2300.889 246.8 12.01% 2054.0836 2580.1294 2012.5668
22. mar. 2021 2054.0836 -38.63 -1.85% 2092.7062 2110.5704 1751.2904
15. mar. 2021 2093.804 58.98 2.89% 2034.8222 2191.7078 1927.4374

Seneste nyheder

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

0.3000

Spread (%)

0.0208 %

Gearing

1:2

Dag til dag-rente Køb

-0.0820 %

Dag til dag-rente Sælg

-0.0333 %

Valuta

USD

Åbningstider for handel

Market åben

Lørdag - Søndag

22:01 - 22:01

Søndag - Mandag

22:01 - 22:01

Mandag - Tirsdag

22:01 - 22:01

Tirsdag - Onsdag

22:01 - 22:01

Onsdag - Torsdag

22:01 - 22:01

Torsdag - Fredag

22:01 - 22:01

Fredag - Lørdag

22:01 - 22:01

Analyse og statistikker

Åbn

1440.2

Forrige luk

1440.2

52 uger høj/lav

1004.5 - 4075

Relaterede instrumenter

Aktiv
Sælge
Køb
% Ændre

Bitcoin

95014.53

95109.76

0.47%

Ethereum

3286.38

3289.88

0.13%

Litecoin

103.47

104.27

-0.52%

Ripple

2.5326

2.5386

-1.60%

Relaterede instrumenter
Trustpilot
Live Chat