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
2023-12-29 12,312.40 12,337.00 12,281.30 12,310.60 11.6M
2023-12-28 12,236.20 12,316.40 12,236.20 12,312.40 10.0M
2023-12-27 12,147.00 12,308.40 12,147.00 12,236.20 12.3M
2023-12-22 12,199.30 12,225.40 12,147.00 12,147.00 18.5M
2023-12-21 12,235.40 12,273.70 12,164.10 12,199.30 24.8M
2023-12-20 12,122.00 12,268.50 12,122.00 12,235.40 25.8M
2023-12-19 12,058.10 12,122.00 12,038.80 12,122.00 22.5M
2023-12-18 12,151.40 12,152.00 12,036.20 12,058.10 17.6M
2023-12-15 12,121.20 12,169.40 12,068.40 12,151.40 70.6M
2023-12-14 12,045.20 12,154.60 12,045.20 12,121.20 28.2M
2023-12-13 12,119.00 12,148.50 12,029.50 12,045.20 29.9M
2023-12-12 11,953.50 12,146.60 11,953.50 12,119.00 27.1M
2023-12-11 11,930.60 11,997.50 11,927.40 11,953.50 24.0M
2023-12-08 11,935.30 11,935.30 11,839.20 11,930.60 25.0M
2023-12-07 11,968.50 11,971.50 11,874.20 11,935.30 27.6M
2023-12-06 11,724.10 11,985.70 11,724.10 11,968.50 29.7M
2023-12-05 11,732.50 11,746.50 11,646.10 11,724.10 24.0M
2023-12-04 11,629.80 11,806.80 11,629.80 11,732.50 23.9M
2023-12-01 11,728.10 11,740.70 11,602.70 11,629.80 30.8M
2023-11-30 11,588.70 11,728.10 11,588.70 11,728.10 45.4M
2023-11-29 11,616.40 11,670.00 11,583.80 11,588.70 27.8M
2023-11-28 11,545.20 11,657.30 11,544.60 11,616.40 17.2M
2023-11-27 11,658.40 11,664.00 11,536.00 11,545.20 15.5M
2023-11-24 11,594.40 11,668.40 11,592.30 11,658.40 15.6M
2023-11-23 11,637.90 11,684.40 11,585.00 11,594.40 15.3M
2023-11-22 11,662.30 11,674.30 11,595.90 11,637.90 18.9M
2023-11-21 11,721.20 11,772.60 11,627.70 11,662.30 22.8M
2023-11-20 11,819.30 11,835.70 11,712.60 11,721.20 32.5M
2023-11-17 11,900.00 11,934.10 11,801.20 11,819.30 26.6M
2023-11-16 11,855.00 11,950.20 11,855.00 11,900.00 30.8M
2023-11-15 11,845.40 11,943.80 11,844.50 11,855.00 29.8M
2023-11-14 11,790.40 11,860.90 11,790.40 11,845.40 24.2M
2023-11-13 11,811.00 11,842.90 11,769.70 11,790.40 21.3M
2023-11-10 11,868.90 11,869.30 11,760.70 11,811.00 16.2M
2023-11-09 11,893.80 11,972.60 11,850.10 11,868.90 22.0M
2023-11-08 11,849.00 11,961.20 11,843.20 11,893.80 28.6M
2023-11-07 11,876.80 11,889.60 11,819.20 11,849.00 17.7M
2023-11-06 11,870.20 11,917.80 11,836.90 11,876.80 25.1M
2023-11-03 11,849.60 11,903.90 11,782.70 11,870.20 31.8M
2023-11-02 11,827.20 11,953.10 11,827.20 11,849.60 19.5M
2023-11-01 11,831.70 11,886.50 11,779.00 11,827.20 24.8M
2023-10-31 11,733.50 11,897.90 11,733.50 11,831.70 31.1M
2023-10-30 11,884.90 11,884.90 11,711.50 11,733.50 20.6M
2023-10-27 11,729.00 11,923.80 11,728.00 11,884.90 21.0M
2023-10-26 11,822.10 11,834.80 11,677.10 11,729.00 34.5M
2023-10-25 11,993.50 12,004.50 11,783.90 11,822.10 35.1M
2023-10-24 12,116.70 12,142.30 11,986.80 11,993.50 23.7M
2023-10-23 12,028.30 12,157.20 11,995.70 12,116.70 18.2M
2023-10-20 12,110.80 12,110.80 11,985.00 12,028.30 25.7M
2023-10-19 12,311.80 12,311.80 12,095.90 12,110.80 20.1M
2023-10-18 12,284.90 12,320.50 12,200.30 12,311.80 21.5M
2023-10-17 12,301.70 12,316.80 12,209.30 12,284.90 25.9M
2023-10-16 12,297.70 12,301.70 12,222.80 12,301.70 14.9M
2023-10-13 12,371.10 12,373.70 12,251.90 12,297.70 20.2M
2023-10-12 12,400.60 12,427.30 12,345.20 12,371.10 21.8M
2023-10-11 12,379.40 12,417.10 12,316.90 12,400.60 19.3M
2023-10-10 12,224.20 12,420.90 12,224.20 12,379.40 21.4M
2023-10-09 12,278.10 12,288.10 12,164.10 12,224.20 15.2M
2023-10-06 12,258.40 12,296.20 12,233.00 12,278.10 29.0M
2023-10-05 12,119.60 12,284.10 12,119.60 12,258.40 24.4M
2023-10-04 12,136.30 12,141.20 12,035.80 12,119.60 30.4M
2023-10-03 12,190.70 12,201.60 12,086.60 12,136.30 31.1M
2023-10-02 12,321.00 12,334.00 12,188.50 12,190.70 15.1M
2023-09-29 12,290.90 12,338.20 12,249.50 12,319.90 27.8M
2023-09-28 12,374.90 12,377.70 12,214.20 12,290.90 26.2M
2023-09-27 12,378.30 12,385.30 12,287.80 12,374.90 24.4M
2023-09-26 12,393.10 12,398.30 12,309.90 12,378.30 23.9M
2023-09-25 12,293.10 12,393.10 12,238.20 12,393.10 25.0M
2023-09-22 12,260.20 12,293.10 12,183.50 12,293.10 64.1M
2023-09-21 12,358.20 12,378.30 12,246.20 12,260.20 25.6M
2023-09-20 12,326.20 12,364.70 12,312.80 12,358.20 25.6M
2023-09-19 12,412.90 12,423.50 12,326.20 12,326.20 21.8M
2023-09-18 12,484.00 12,484.50 12,345.40 12,412.90 18.9M
2023-09-15 12,379.40 12,540.60 12,379.40 12,484.00 39.8M
2023-09-14 12,383.10 12,406.30 12,344.70 12,379.40 21.9M
2023-09-13 12,491.30 12,491.30 12,297.50 12,383.10 18.9M
2023-09-12 12,453.30 12,501.90 12,375.30 12,491.30 17.8M
2023-09-11 12,338.60 12,453.30 12,314.80 12,453.30 22.2M
2023-09-08 12,387.20 12,417.00 12,323.50 12,338.60 22.1M
2023-09-07 12,439.20 12,450.50 12,357.90 12,387.20 21.2M
2023-09-06 12,504.00 12,514.80 12,424.20 12,439.20 23.0M
2023-09-05 12,450.10 12,505.80 12,433.70 12,504.00 23.6M
2023-09-04 12,528.60 12,589.20 12,431.80 12,450.10 21.3M
2023-09-01 12,599.70 12,599.70 12,475.00 12,528.60 21.6M
2023-08-31 12,784.10 12,801.30 12,591.20 12,599.70 39.9M
2023-08-30 12,599.90 12,835.90 12,599.90 12,784.10 26.8M
2023-08-29 12,548.00 12,627.30 12,530.40 12,599.90 27.7M
2023-08-28 12,475.10 12,574.80 12,475.10 12,548.00 21.2M
2023-08-25 12,390.30 12,480.00 12,328.90 12,475.10 24.7M
2023-08-24 12,526.40 12,526.40 12,367.80 12,390.30 30.6M
2023-08-23 12,308.50 12,661.20 12,249.40 12,526.40 32.0M
2023-08-22 12,626.90 12,634.30 12,283.30 12,308.50 42.8M
2023-08-21 12,798.90 12,798.90 12,611.10 12,626.90 43.1M
2023-08-18 12,858.20 12,872.20 12,675.40 12,798.90 43.7M
2023-08-17 13,001.10 13,021.40 12,850.10 12,858.20 44.8M
2023-08-16 13,079.70 13,079.70 12,961.40 13,001.10 31.5M
2023-08-15 13,027.90 13,152.50 12,988.00 13,079.70 23.4M
2023-08-14 13,094.50 13,094.70 12,971.40 13,027.90 27.0M
2023-08-11 13,110.30 13,131.50 13,080.50 13,094.50 19.0M
2023-08-10 13,152.50 13,159.90 13,087.30 13,110.30 19.9M
2023-08-09 13,128.70 13,160.90 13,075.30 13,152.50 17.6M
2023-08-08 13,168.60 13,188.50 13,116.40 13,128.70 25.7M
2023-08-07 13,203.00 13,221.10 13,135.20 13,168.60 15.4M
2023-08-04 13,158.00 13,208.10 13,069.20 13,203.00 27.2M
2023-08-03 13,158.80 13,256.30 13,145.50 13,158.00 20.2M
2023-08-02 13,257.40 13,257.40 13,147.90 13,158.80 17.7M
2023-08-01 13,142.40 13,280.50 13,127.60 13,257.40 17.2M
2023-07-31 13,241.90 13,258.20 13,062.00 13,142.40 16.4M
2023-07-28 13,284.90 13,318.30 13,141.20 13,241.90 18.6M
2023-07-27 13,126.20 13,312.60 13,118.00 13,284.90 23.6M
2023-07-26 13,091.00 13,126.20 12,963.80 13,126.20 24.3M
2023-07-25 13,123.30 13,144.70 13,048.80 13,091.00 25.9M
2023-07-24 13,167.70 13,188.00 13,108.50 13,123.30 20.2M
2023-07-21 13,017.00 13,180.90 13,009.70 13,167.70 22.9M
2023-07-20 13,046.50 13,148.50 13,011.10 13,017.00 23.7M
2023-07-19 13,014.90 13,071.30 13,014.90 13,046.50 23.3M
2023-07-18 13,113.90 13,150.30 12,939.40 13,014.90 24.6M
2023-07-17 13,201.50 13,201.50 12,988.10 13,113.90 44.5M
2023-07-14 13,213.70 13,253.90 13,186.40 13,201.50 20.9M
2023-07-13 13,056.60 13,240.30 13,056.60 13,213.70 23.0M
2023-07-12 13,044.40 13,082.70 12,998.80 13,056.60 19.4M
2023-07-11 12,959.90 13,062.60 12,959.90 13,044.40 19.7M
2023-07-10 13,090.30 13,105.80 12,941.80 12,959.90 21.5M
2023-07-07 13,249.50 13,249.50 13,025.30 13,090.30 27.6M
2023-07-06 13,373.90 13,373.90 13,211.60 13,249.50 24.9M
2023-07-05 13,388.30 13,413.00 13,338.40 13,373.90 27.1M
2023-07-04 13,367.30 13,409.40 13,313.80 13,388.30 25.3M
2023-07-03 13,293.90 13,380.50 13,203.80 13,367.30 45.0M
2023-06-30 13,344.40 13,348.30 13,245.00 13,293.90 25.0M
2023-06-29 13,334.70 13,426.40 13,329.50 13,344.40 24.1M
2023-06-28 13,274.70 13,405.20 13,268.70 13,334.70 27.8M
2023-06-27 13,235.60 13,343.10 13,229.90 13,274.70 23.8M
2023-06-26 13,311.70 13,397.80 13,199.30 13,235.60 31.9M
2023-06-23 13,305.60 13,337.60 13,255.80 13,311.70 22.2M
2023-06-22 13,450.60 13,472.00 13,255.30 13,305.60 27.9M
2023-06-21 13,355.90 13,464.80 13,354.00 13,450.60 25.9M
2023-06-20 13,251.70 13,372.70 13,239.60 13,355.90 23.2M
2023-06-19 13,041.60 13,256.10 13,041.60 13,251.70 22.8M
2023-06-16 12,970.60 13,083.30 12,929.80 13,041.60 48.8M
2023-06-15 12,960.20 13,058.40 12,958.80 12,970.60 28.7M
2023-06-14 12,923.10 12,995.30 12,915.30 12,960.20 31.0M
2023-06-13 12,833.60 12,945.20 12,822.70 12,923.10 28.2M
2023-06-09 12,836.10 12,865.50 12,789.00 12,833.60 23.4M
2023-06-08 12,802.80 12,857.50 12,753.80 12,836.10 28.2M
2023-06-07 12,825.50 12,895.00 12,780.20 12,802.80 27.8M
2023-06-06 12,971.70 13,002.10 12,791.20 12,825.50 38.0M
2023-06-05 12,877.20 13,009.10 12,877.20 12,971.70 24.0M
2023-06-02 13,042.90 13,072.50 12,865.50 12,877.20 25.5M
2023-06-01 12,922.90 13,103.40 12,904.40 13,042.90 25.2M
2023-05-31 13,123.70 13,123.70 12,922.90 12,922.90 54.3M
2023-05-30 13,134.10 13,176.70 13,116.30 13,123.70 21.1M
2023-05-29 13,060.40 13,181.60 13,060.40 13,134.10 24.8M
2023-05-26 13,125.80 13,140.30 13,026.00 13,060.40 24.6M
2023-05-25 13,192.80 13,201.30 13,094.30 13,125.80 38.8M
2023-05-24 13,151.60 13,192.80 13,093.70 13,192.80 27.9M
2023-05-23 13,262.00 13,265.60 13,144.20 13,151.60 22.8M
2023-05-22 13,317.30 13,320.40 13,232.50 13,262.00 22.2M
2023-05-19 13,259.40 13,326.50 13,259.40 13,317.30 26.8M
2023-05-18 13,242.70 13,273.60 13,194.70 13,259.40 54.2M
2023-05-17 13,288.50 13,288.50 13,167.60 13,242.70 35.7M
2023-05-16 13,454.00 13,457.30 13,269.60 13,288.50 29.6M
2023-05-15 13,462.70 13,479.10 13,415.70 13,454.00 26.7M
2023-05-12 13,383.70 13,489.30 13,383.70 13,462.70 24.6M
2023-05-11 13,367.90 13,425.30 13,337.50 13,383.70 26.0M
2023-05-10 13,371.70 13,377.80 13,293.10 13,367.90 20.5M
2023-05-09 13,408.00 13,423.40 13,358.20 13,371.70 25.4M
2023-05-08 13,525.90 13,531.50 13,369.40 13,408.00 26.4M
2023-05-05 13,455.40 13,526.50 13,447.80 13,525.90 23.2M
2023-05-04 13,462.50 13,462.50 13,357.80 13,455.40 20.4M
2023-05-03 13,456.00 13,499.90 13,346.70 13,462.50 25.4M
2023-05-02 13,577.90 13,595.90 13,403.30 13,456.00 27.0M
2023-05-01 13,546.80 13,656.60 13,545.60 13,577.90 25.0M
2023-04-28 13,652.40 13,698.00 13,518.30 13,546.80 26.7M
2023-04-27 13,650.60 13,701.40 13,621.50 13,652.40 24.5M
2023-04-26 13,651.70 13,785.00 13,636.20 13,650.60 25.7M
2023-04-24 13,568.60 13,699.20 13,561.00 13,651.70 13.5M
2023-04-21 13,595.20 13,644.50 13,558.30 13,568.60 23.9M
2023-04-20 13,522.60 13,643.90 13,517.60 13,595.20 23.8M
2023-04-19 13,539.90 13,560.80 13,408.50 13,522.60 17.9M
2023-04-18 13,705.80 13,710.10 13,518.40 13,539.90 22.3M
2023-04-17 13,709.70 13,731.90 13,661.80 13,705.80 15.3M
2023-04-14 13,630.60 13,738.50 13,590.00 13,709.70 17.5M
2023-04-13 13,794.10 13,797.20 13,593.50 13,630.60 25.9M
2023-04-12 13,709.60 13,909.40 13,709.60 13,794.10 63.2M
2023-04-11 13,548.90 13,744.50 13,548.90 13,709.60 25.4M
2023-04-06 13,485.70 13,577.80 13,472.60 13,548.90 22.1M
2023-04-05 13,455.90 13,629.80 13,455.90 13,485.70 20.9M
2023-04-04 13,348.10 13,455.90 13,345.20 13,455.90 20.8M
2023-04-03 13,311.50 13,418.30 13,310.00 13,348.10 22.4M
2023-03-31 13,315.30 13,377.10 13,297.60 13,311.50 25.4M
2023-03-30 13,279.10 13,338.70 13,255.50 13,315.30 30.3M
2023-03-29 13,259.40 13,285.40 13,211.60 13,279.10 24.9M
2023-03-28 13,212.80 13,292.60 13,192.60 13,259.40 29.1M
2023-03-27 13,121.70 13,234.30 13,121.70 13,212.80 16.7M
2023-03-24 13,099.90 13,143.60 12,984.20 13,121.70 16.7M
2023-03-23 13,082.90 13,118.30 13,021.70 13,099.90 15.2M
2023-03-22 12,855.30 13,082.90 12,855.30 13,082.90 22.1M
2023-03-21 12,832.80 12,972.20 12,828.70 12,855.30 17.0M
2023-03-20 13,087.30 13,087.30 12,819.20 12,832.80 19.7M
2023-03-17 12,996.60 13,087.30 12,920.40 13,087.30 39.2M
2023-03-16 13,016.90 13,031.30 12,763.30 12,996.60 37.5M
2023-03-15 12,888.80 13,016.90 12,840.70 13,016.90 26.7M
2023-03-14 13,057.50 13,057.50 12,825.20 12,888.80 32.4M
2023-03-13 13,174.30 13,255.40 13,022.70 13,057.50 22.0M
2023-03-10 13,283.30 13,283.30 13,113.80 13,174.30 33.8M
2023-03-09 13,286.90 13,401.20 13,282.50 13,283.30 18.5M
2023-03-08 13,340.70 13,367.60 13,209.20 13,286.90 17.3M
2023-03-07 13,215.60 13,395.90 13,211.60 13,340.70 19.7M
2023-03-06 13,124.20 13,286.10 13,120.60 13,215.60 17.7M
2023-03-03 13,093.40 13,163.80 13,090.10 13,124.20 17.0M
2023-03-02 13,268.20 13,273.00 13,005.50 13,093.40 29.5M
2023-03-01 13,405.80 13,423.40 13,268.20 13,268.20 24.7M
2023-02-28 13,328.80 13,463.10 13,271.20 13,405.80 31.0M
2023-02-27 13,395.10 13,395.10 13,222.10 13,328.80 16.9M
2023-02-24 13,299.20 13,439.40 13,279.50 13,395.10 21.9M
2023-02-23 13,416.00 13,416.00 13,220.00 13,299.20 23.5M
2023-02-22 13,257.50 13,423.00 13,223.90 13,416.00 29.3M
2023-02-21 13,395.40 13,395.40 13,226.20 13,257.50 32.4M
2023-02-20 13,383.30 13,432.40 13,362.50 13,395.40 34.8M
2023-02-17 13,339.60 13,467.30 13,337.90 13,383.30 34.8M
2023-02-16 13,169.20 13,372.80 13,169.20 13,339.60 35.2M
2023-02-15 13,350.40 13,355.90 13,161.00 13,169.20 36.4M
2023-02-14 13,282.60 13,414.50 13,282.60 13,350.40 23.8M
2023-02-13 13,246.80 13,349.30 13,245.50 13,282.60 25.0M
2023-02-10 13,122.30 13,286.80 13,102.10 13,246.80 20.5M
2023-02-09 13,232.10 13,232.10 13,082.00 13,122.30 20.9M
2023-02-08 13,313.60 13,314.20 13,164.60 13,232.10 31.9M
2023-02-07 13,470.80 13,470.80 13,280.90 13,313.60 23.8M
2023-02-06 13,458.50 13,479.50 13,365.00 13,470.80 17.9M
2023-02-03 13,351.00 13,465.30 13,350.80 13,458.50 28.9M
2023-02-02 13,292.10 13,403.70 13,292.10 13,351.00 27.0M
2023-02-01 13,286.10 13,339.00 13,216.60 13,292.10 26.0M
2023-01-31 12,983.40 13,286.10 12,980.20 13,286.10 31.3M
2023-01-30 13,079.70 13,092.80 12,943.60 12,983.40 20.4M
2023-01-27 12,921.10 13,094.20 12,921.10 13,079.70 17.6M
2023-01-25 12,971.30 12,984.20 12,891.60 12,921.10 18.3M
2023-01-24 12,972.00 13,027.60 12,861.80 12,971.30 16.7M
2023-01-23 12,927.70 12,974.90 12,839.00 12,972.00 17.3M
2023-01-20 12,950.30 12,977.30 12,858.90 12,927.70 20.2M
2023-01-19 12,968.30 12,981.50 12,845.20 12,950.30 17.4M
2023-01-18 12,941.30 13,010.50 12,922.60 12,968.30 25.2M
2023-01-17 12,711.40 12,953.70 12,700.70 12,941.30 24.4M
2023-01-16 12,625.80 12,743.80 12,618.80 12,711.40 18.2M
2023-01-13 12,683.00 12,697.60 12,612.10 12,625.80 17.2M
2023-01-12 12,564.00 12,693.80 12,564.00 12,683.00 20.2M
2023-01-11 12,492.30 12,598.20 12,489.30 12,564.00 15.6M
2023-01-10 12,485.50 12,524.00 12,431.30 12,492.30 15.8M
2023-01-09 12,358.50 12,517.20 12,358.50 12,485.50 14.7M
2023-01-06 12,412.20 12,412.20 12,346.60 12,358.50 13.8M
2023-01-05 12,440.60 12,444.80 12,352.50 12,412.20 17.9M
2023-01-04 12,329.30 12,461.40 12,329.30 12,440.60 21.0M
2023-01-03 12,542.60 12,564.30 12,299.20 12,329.30 15.0M