S

AXSJ
🏛️ Australien →
11,804.70
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 12,547.70 12,632.20 12,542.60 12,542.60 15.0M
2022-12-29 12,620.00 12,621.20 12,492.50 12,547.70 14.4M
2022-12-28 12,625.10 12,681.10 12,581.40 12,620.00 13.0M
2022-12-23 12,754.30 12,754.30 12,577.90 12,625.10 14.3M
2022-12-22 12,691.90 12,772.30 12,623.70 12,754.30 27.2M
2022-12-21 12,618.10 12,735.70 12,618.10 12,691.90 20.7M
2022-12-20 12,752.10 12,792.40 12,513.50 12,618.10 24.1M
2022-12-19 12,754.90 12,865.90 12,738.00 12,752.10 22.1M
2022-12-16 12,789.20 12,810.40 12,651.00 12,754.90 49.1M
2022-12-15 12,696.70 12,842.30 12,696.70 12,789.20 43.7M
2022-12-14 12,674.60 12,735.60 12,621.30 12,696.70 37.7M
2022-12-13 12,672.60 12,717.00 12,614.00 12,674.60 25.4M
2022-12-12 12,813.00 12,813.00 12,655.30 12,672.60 18.8M
2022-12-09 12,731.40 12,813.00 12,677.70 12,813.00 22.3M
2022-12-08 12,702.60 12,780.40 12,692.10 12,731.40 24.9M
2022-12-07 12,869.10 12,869.10 12,690.60 12,702.60 23.8M
2022-12-06 12,839.60 12,898.20 12,716.30 12,869.10 19.7M
2022-12-05 12,810.70 12,866.20 12,716.10 12,839.60 19.2M
2022-12-02 12,800.90 12,876.50 12,781.50 12,810.70 18.6M
2022-12-01 12,781.50 12,946.80 12,772.80 12,800.90 19.1M
2022-11-30 12,867.00 12,867.00 12,731.70 12,781.50 44.6M
2022-11-29 12,884.00 12,954.60 12,851.60 12,867.00 18.1M
2022-11-28 12,906.20 12,966.10 12,884.00 12,884.00 17.9M
2022-11-25 12,833.80 12,953.00 12,833.80 12,906.20 12.7M
2022-11-24 12,916.90 12,933.00 12,832.30 12,833.80 15.2M
2022-11-23 12,830.30 12,916.90 12,830.30 12,916.90 16.8M
2022-11-22 12,867.00 12,934.80 12,830.30 12,830.30 17.8M
2022-11-21 12,753.50 12,902.20 12,753.50 12,867.00 18.4M
2022-11-18 12,714.70 12,798.70 12,695.60 12,753.50 19.6M
2022-11-17 12,476.10 12,726.00 12,476.10 12,714.70 24.4M
2022-11-16 12,507.00 12,568.10 12,439.10 12,476.10 24.6M
2022-11-15 12,494.50 12,646.50 12,472.80 12,507.00 31.4M
2022-11-14 12,693.00 12,695.00 12,439.40 12,494.50 31.6M
2022-11-11 12,480.60 12,722.40 12,480.60 12,693.00 27.8M
2022-11-10 12,368.70 12,499.00 12,361.00 12,480.60 20.4M
2022-11-09 12,417.40 12,499.50 12,362.10 12,368.70 23.3M
2022-11-08 12,258.00 12,459.20 12,258.00 12,417.40 26.2M
2022-11-07 12,166.60 12,286.60 12,160.30 12,258.00 23.6M
2022-11-04 12,113.60 12,169.50 12,019.40 12,166.60 23.8M
2022-11-03 12,370.50 12,406.20 12,025.20 12,113.60 29.4M
2022-11-02 12,455.70 12,496.80 12,353.00 12,370.50 28.3M
2022-11-01 12,316.00 12,455.70 12,283.50 12,455.70 22.4M
2022-10-31 12,185.00 12,385.70 12,185.00 12,316.00 21.3M
2022-10-28 12,137.70 12,209.90 12,082.60 12,185.00 16.0M
2022-10-27 12,068.70 12,195.50 12,046.60 12,137.70 25.6M
2022-10-26 12,364.60 12,394.20 11,995.80 12,068.70 32.7M
2022-10-25 12,338.70 12,511.40 12,338.70 12,364.60 20.6M
2022-10-24 12,228.30 12,392.10 12,228.30 12,338.70 16.4M
2022-10-21 12,357.50 12,357.50 12,228.30 12,228.30 22.8M
2022-10-20 12,407.60 12,426.90 12,311.40 12,357.50 27.5M
2022-10-19 12,355.90 12,504.20 12,355.90 12,407.60 25.2M
2022-10-18 12,202.30 12,393.40 12,202.30 12,355.90 25.3M
2022-10-17 12,365.60 12,365.60 12,185.00 12,202.30 31.5M
2022-10-14 12,118.80 12,405.80 12,118.80 12,365.60 21.6M
2022-10-13 12,200.60 12,216.30 12,113.00 12,118.80 19.4M
2022-10-12 12,277.20 12,328.70 12,200.60 12,200.60 19.5M
2022-10-11 12,280.60 12,355.70 12,277.20 12,277.20 21.6M
2022-10-10 12,320.80 12,320.80 12,195.10 12,280.60 15.6M
2022-10-07 12,369.20 12,369.20 12,243.70 12,320.80 18.2M
2022-10-06 12,458.20 12,458.20 12,278.70 12,369.20 22.2M
2022-10-05 12,463.50 12,496.80 12,378.40 12,458.20 24.3M
2022-10-04 12,199.60 12,508.50 12,199.60 12,463.50 23.3M
2022-10-03 12,339.10 12,396.10 12,194.90 12,199.60 15.8M
2022-09-30 12,471.80 12,487.30 12,295.40 12,339.10 27.5M
2022-09-29 12,466.30 12,571.00 12,457.70 12,471.80 20.8M
2022-09-28 12,511.50 12,511.50 12,421.00 12,466.30 28.0M
2022-09-27 12,491.70 12,538.50 12,459.60 12,511.50 24.3M
2022-09-26 12,343.00 12,540.10 12,268.90 12,491.70 30.4M
2022-09-23 12,578.40 12,586.00 12,309.50 12,343.00 21.9M
2022-09-21 12,712.30 12,712.30 12,573.30 12,578.40 19.7M
2022-09-20 12,634.20 12,733.20 12,597.10 12,712.30 17.8M
2022-09-19 12,648.10 12,678.30 12,591.50 12,634.20 16.8M
2022-09-16 12,789.50 12,789.50 12,592.80 12,648.10 49.2M
2022-09-15 12,861.20 12,935.20 12,779.70 12,789.50 26.8M
2022-09-14 13,151.90 13,151.90 12,786.30 12,861.20 26.2M
2022-09-13 13,089.50 13,174.50 13,077.60 13,151.90 21.1M
2022-09-12 13,050.90 13,128.40 13,050.90 13,089.50 18.5M
2022-09-09 13,214.90 13,214.90 13,002.20 13,050.90 24.3M
2022-09-08 13,130.90 13,227.80 13,097.20 13,214.90 26.4M
2022-09-07 13,223.20 13,223.20 13,071.20 13,130.90 32.7M
2022-09-06 13,283.50 13,353.70 13,211.70 13,223.20 23.8M
2022-09-05 13,252.00 13,298.00 13,213.30 13,283.50 26.1M
2022-09-02 13,235.40 13,296.40 13,180.00 13,252.00 23.3M
2022-09-01 13,100.40 13,255.40 13,050.00 13,235.40 34.7M
2022-08-31 13,199.40 13,219.50 13,055.70 13,100.40 36.0M
2022-08-30 13,093.50 13,215.50 13,045.30 13,199.40 33.8M
2022-08-29 13,212.00 13,235.60 13,004.80 13,093.50 34.4M
2022-08-26 13,081.30 13,293.30 12,982.00 13,212.00 30.0M
2022-08-25 13,289.90 13,292.80 12,950.30 13,081.30 31.2M
2022-08-24 13,465.80 13,474.90 13,159.80 13,289.90 32.8M
2022-08-23 13,998.30 13,998.30 13,465.80 13,465.80 37.1M
2022-08-22 14,076.30 14,076.30 13,923.40 13,998.30 22.2M
2022-08-19 14,048.60 14,135.20 14,048.60 14,076.30 28.6M
2022-08-18 14,023.90 14,107.60 13,979.60 14,048.60 22.6M
2022-08-17 13,785.90 14,044.30 13,784.80 14,023.90 20.8M
2022-08-16 13,649.70 13,902.50 13,649.70 13,785.90 21.7M
2022-08-15 13,622.80 13,692.40 13,586.10 13,649.70 15.1M
2022-08-12 13,596.20 13,622.80 13,510.40 13,622.80 17.9M
2022-08-11 13,560.50 13,633.00 13,525.40 13,596.20 22.2M
2022-08-10 13,590.90 13,618.20 13,526.80 13,560.50 36.6M
2022-08-09 13,618.20 13,699.10 13,549.90 13,590.90 20.5M
2022-08-08 13,700.60 13,700.60 13,559.10 13,618.20 20.4M
2022-08-05 13,521.40 13,711.20 13,521.40 13,700.60 24.4M
2022-08-04 13,610.80 13,618.50 13,487.30 13,521.40 31.0M
2022-08-03 13,737.50 13,741.80 13,575.10 13,610.80 27.8M
2022-08-02 13,575.10 13,743.90 13,527.60 13,737.50 34.9M
2022-08-01 13,456.60 13,582.80 13,453.70 13,575.10 23.9M
2022-07-29 13,381.60 13,495.20 13,381.60 13,456.60 28.2M
2022-07-28 13,365.90 13,432.10 13,318.90 13,381.60 19.6M
2022-07-27 13,319.10 13,435.40 13,287.70 13,365.90 14.2M
2022-07-26 13,376.50 13,379.40 13,158.50 13,319.10 19.1M
2022-07-25 13,389.10 13,429.90 13,328.40 13,376.50 17.7M
2022-07-22 13,422.40 13,422.40 13,328.50 13,389.10 24.9M
2022-07-21 13,302.90 13,456.70 13,302.90 13,422.40 22.4M
2022-07-20 13,255.10 13,324.10 13,207.80 13,302.90 19.7M
2022-07-19 13,352.50 13,352.50 13,186.10 13,255.10 19.6M
2022-07-18 13,418.30 13,448.10 13,268.90 13,352.50 17.9M
2022-07-15 13,283.60 13,422.10 13,253.70 13,418.30 21.9M
2022-07-14 13,266.90 13,314.10 13,217.60 13,283.60 30.9M
2022-07-13 13,292.00 13,316.40 13,180.40 13,266.90 25.7M
2022-07-12 13,134.70 13,356.30 13,134.70 13,292.00 29.5M
2022-07-11 13,254.50 13,256.40 13,088.20 13,134.70 34.1M
2022-07-08 13,260.50 13,268.60 13,070.40 13,254.50 19.1M
2022-07-07 13,212.50 13,326.50 13,193.20 13,260.50 21.5M
2022-07-06 13,003.90 13,269.50 12,995.70 13,212.50 24.2M
2022-07-05 13,014.30 13,075.40 12,890.10 13,003.90 19.3M
2022-07-04 12,929.70 13,120.50 12,929.70 13,014.30 19.1M
2022-07-01 12,897.10 13,083.30 12,897.10 12,929.70 20.6M
2022-06-30 13,052.80 13,196.70 12,897.10 12,897.10 30.7M
2022-06-29 13,034.10 13,098.70 12,917.40 13,052.80 22.9M
2022-06-28 13,002.70 13,037.10 12,868.20 13,034.10 28.8M
2022-06-27 12,840.10 13,044.70 12,840.10 13,002.70 28.7M
2022-06-24 12,659.70 12,853.90 12,659.70 12,840.10 28.3M
2022-06-23 12,458.50 12,703.40 12,452.90 12,659.70 28.6M
2022-06-22 12,392.80 12,513.50 12,377.90 12,458.50 25.3M
2022-06-21 12,156.20 12,411.10 12,152.80 12,392.80 25.7M
2022-06-20 12,241.60 12,256.80 12,095.90 12,156.20 25.8M
2022-06-17 12,171.70 12,241.60 12,011.40 12,241.60 53.3M
2022-06-16 12,299.00 12,368.20 12,154.60 12,171.70 35.8M
2022-06-15 12,378.50 12,502.50 12,286.60 12,299.00 39.1M
2022-06-14 12,621.50 12,621.50 12,225.50 12,378.50 49.7M
2022-06-10 12,706.20 12,792.80 12,620.20 12,621.50 20.5M
2022-06-09 12,755.20 12,771.30 12,706.20 12,706.20 22.0M
2022-06-08 12,647.10 12,782.40 12,614.20 12,755.20 25.2M
2022-06-07 12,846.50 12,846.70 12,636.50 12,647.10 28.4M
2022-06-06 12,847.20 12,893.60 12,792.50 12,846.50 16.9M
2022-06-03 12,825.60 12,921.10 12,809.30 12,847.20 18.2M
2022-06-02 12,959.90 12,959.90 12,744.30 12,825.60 24.6M
2022-06-01 12,870.30 12,975.80 12,840.50 12,959.90 26.2M
2022-05-31 12,898.20 12,937.50 12,824.30 12,870.30 53.0M
2022-05-30 12,697.30 12,924.60 12,697.30 12,898.20 28.5M
2022-05-27 12,699.80 12,787.80 12,655.70 12,697.30 20.5M
2022-05-26 13,020.20 13,020.20 12,696.80 12,699.80 25.8M
2022-05-25 12,822.20 13,041.50 12,822.20 13,020.20 23.6M
2022-05-24 12,931.40 12,966.30 12,783.80 12,822.20 24.2M
2022-05-23 12,983.40 13,024.50 12,920.90 12,931.40 25.9M
2022-05-20 12,946.30 13,075.10 12,882.30 12,983.40 25.1M
2022-05-19 13,444.80 13,444.80 12,819.80 12,946.30 36.0M
2022-05-18 13,575.40 13,585.90 13,418.60 13,444.80 26.0M
2022-05-17 13,494.80 13,589.00 13,494.80 13,575.40 21.2M
2022-05-16 13,447.90 13,565.50 13,447.90 13,494.80 20.5M
2022-05-13 13,336.10 13,476.40 13,309.60 13,447.90 23.3M
2022-05-12 13,577.60 13,577.60 13,308.00 13,336.10 25.1M
2022-05-11 13,529.50 13,651.70 13,498.30 13,577.60 24.6M
2022-05-10 13,647.60 13,661.90 13,345.80 13,529.50 31.5M
2022-05-09 13,620.80 13,694.50 13,568.00 13,647.60 23.2M
2022-05-06 13,644.60 13,655.70 13,463.30 13,620.80 22.5M
2022-05-05 13,611.10 13,659.20 13,569.20 13,644.60 25.5M
2022-05-04 13,684.40 13,721.40 13,594.30 13,611.10 25.6M
2022-05-03 13,688.40 13,759.40 13,583.50 13,684.40 24.0M
2022-05-02 13,790.80 13,790.80 13,635.50 13,688.40 23.6M
2022-04-29 13,619.70 13,823.70 13,619.70 13,790.80 26.2M
2022-04-28 13,560.40 13,647.60 13,472.10 13,619.70 18.2M
2022-04-27 13,818.40 13,818.40 13,525.20 13,560.40 28.6M
2022-04-26 13,923.40 13,934.70 13,759.40 13,818.40 29.9M
2022-04-22 13,922.80 13,942.30 13,875.50 13,923.40 26.4M
2022-04-21 13,880.20 13,959.40 13,844.90 13,922.80 26.1M
2022-04-20 13,716.00 13,880.20 13,714.40 13,880.20 27.4M
2022-04-19 13,688.10 13,743.00 13,617.00 13,716.00 20.6M
2022-04-14 13,620.80 13,695.30 13,589.40 13,688.10 23.8M
2022-04-13 13,589.00 13,661.50 13,565.90 13,620.80 22.2M
2022-04-12 13,647.40 13,666.10 13,539.30 13,589.00 26.6M
2022-04-11 13,563.90 13,655.70 13,557.40 13,647.40 30.3M
2022-04-08 13,474.40 13,597.10 13,474.40 13,563.90 20.9M
2022-04-07 13,400.20 13,520.50 13,400.10 13,474.40 21.2M
2022-04-06 13,385.40 13,454.70 13,334.80 13,400.20 22.4M
2022-04-05 13,308.30 13,476.80 13,306.40 13,385.40 49.1M
2022-04-04 13,335.00 13,364.60 13,283.20 13,308.30 17.5M
2022-04-01 13,351.30 13,388.20 13,276.30 13,335.00 19.3M
2022-03-31 13,360.90 13,418.30 13,315.10 13,351.30 27.8M
2022-03-30 13,337.10 13,470.40 13,335.60 13,360.90 25.4M
2022-03-29 13,213.50 13,404.20 13,213.50 13,337.10 19.1M
2022-03-28 13,186.40 13,305.30 13,181.20 13,213.50 22.6M
2022-03-25 13,201.70 13,250.90 13,164.20 13,186.40 26.2M
2022-03-24 13,124.40 13,246.50 13,106.50 13,201.70 18.9M
2022-03-23 13,080.30 13,197.60 13,080.30 13,124.40 16.6M
2022-03-22 13,069.00 13,161.10 13,067.60 13,080.30 19.7M
2022-03-21 13,126.00 13,204.40 13,032.30 13,069.00 18.1M
2022-03-18 13,173.60 13,175.80 13,064.40 13,126.00 42.3M
2022-03-17 13,202.00 13,238.20 13,104.30 13,173.60 31.3M
2022-03-16 12,947.10 13,211.40 12,947.10 13,202.00 35.6M
2022-03-15 12,964.70 13,045.90 12,933.90 12,947.10 33.9M
2022-03-14 12,750.00 13,000.60 12,750.00 12,964.70 28.0M
2022-03-11 12,901.50 12,940.90 12,677.90 12,750.00 30.6M
2022-03-10 12,870.10 12,949.60 12,842.30 12,901.50 33.5M
2022-03-09 12,867.30 12,916.60 12,800.70 12,870.10 29.1M
2022-03-08 12,653.90 12,929.60 12,648.70 12,867.30 34.1M
2022-03-07 12,714.50 12,804.90 12,601.50 12,653.90 31.4M
2022-03-04 12,567.60 12,714.50 12,514.70 12,714.50 33.1M
2022-03-03 12,857.70 12,870.00 12,567.60 12,567.60 29.7M
2022-03-02 12,895.50 12,924.60 12,624.40 12,857.70 31.1M
2022-03-01 12,926.90 13,025.20 12,889.40 12,895.50 28.9M
2022-02-28 12,926.20 12,995.10 12,780.50 12,926.90 39.3M
2022-02-25 13,035.40 13,068.50 12,853.50 12,926.20 30.1M
2022-02-24 13,172.30 13,323.20 13,004.30 13,035.40 43.5M
2022-02-23 13,027.90 13,323.30 13,026.40 13,172.30 37.4M
2022-02-22 12,795.60 13,060.50 12,775.50 13,027.90 46.1M
2022-02-21 12,502.80 12,830.40 12,502.80 12,795.60 41.0M
2022-02-18 12,618.50 12,618.50 12,502.80 12,502.80 27.8M
2022-02-17 12,579.30 12,698.80 12,579.30 12,618.50 25.2M
2022-02-16 12,366.00 12,590.90 12,366.00 12,579.30 24.8M
2022-02-15 12,273.40 12,399.50 12,159.40 12,366.00 24.7M
2022-02-14 12,231.30 12,313.30 12,146.20 12,273.40 18.7M
2022-02-11 12,408.00 12,408.00 12,176.90 12,231.30 23.9M
2022-02-10 12,507.00 12,546.70 12,389.20 12,408.00 24.2M
2022-02-09 12,326.10 12,507.00 12,299.30 12,507.00 26.7M
2022-02-08 12,425.00 12,425.00 12,302.70 12,326.10 26.4M
2022-02-07 12,522.90 12,558.30 12,419.20 12,425.00 22.3M
2022-02-04 12,440.40 12,522.90 12,405.50 12,522.90 22.2M
2022-02-03 12,447.50 12,462.90 12,369.80 12,440.40 19.5M
2022-02-02 12,352.20 12,488.00 12,322.70 12,447.50 21.6M
2022-02-01 12,245.40 12,423.50 12,241.50 12,352.20 22.1M
2022-01-31 12,402.80 12,413.10 12,245.40 12,245.40 26.6M
2022-01-28 12,011.60 12,425.70 12,011.60 12,402.80 79.0M
2022-01-27 12,315.60 12,345.30 11,930.10 12,011.60 40.1M
2022-01-25 12,451.90 12,481.60 12,225.80 12,315.60 43.7M
2022-01-24 12,407.30 12,526.10 12,391.70 12,451.90 23.5M
2022-01-21 12,539.50 12,539.50 12,395.60 12,407.30 31.5M
2022-01-20 12,654.40 12,654.40 12,502.80 12,539.50 22.9M
2022-01-19 12,670.00 12,751.50 12,587.80 12,654.40 21.6M
2022-01-18 12,691.80 12,748.30 12,668.90 12,670.00 17.2M
2022-01-17 12,582.40 12,733.90 12,535.90 12,691.80 18.3M
2022-01-14 12,826.90 12,826.90 12,582.40 12,582.40 24.2M
2022-01-13 12,859.30 12,864.00 12,778.70 12,826.90 24.2M
2022-01-12 12,935.90 12,970.10 12,827.50 12,859.30 25.6M
2022-01-11 13,217.10 13,217.10 12,934.90 12,935.90 26.3M
2022-01-10 13,319.70 13,320.30 13,186.30 13,217.10 14.8M
2022-01-07 13,286.60 13,438.50 13,286.60 13,319.70 14.4M
2022-01-06 13,515.90 13,562.50 13,267.80 13,286.60 20.6M
2022-01-05 13,656.30 13,681.60 13,506.20 13,515.90 18.8M
2022-01-04 13,543.90 13,698.80 13,543.90 13,656.30 18.6M