S

AXEW
🏛️ Australien →
2,202.70
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
2021-12-31 1,999.60 1,999.70 1,981.90 1,981.90 0.0M
2021-12-30 2,000.40 2,000.40 1,989.10 1,999.60 0.0M
2021-12-29 1,970.10 2,000.40 1,970.10 2,000.40 0.0M
2021-12-24 1,957.10 1,972.80 1,957.10 1,970.10 0.0M
2021-12-23 1,947.80 1,961.40 1,947.50 1,957.10 0.0M
2021-12-22 1,939.70 1,947.90 1,934.20 1,947.80 0.0M
2021-12-21 1,923.90 1,940.10 1,918.80 1,939.70 0.0M
2021-12-20 1,934.90 1,936.80 1,916.10 1,923.90 0.0M
2021-12-17 1,938.40 1,951.80 1,935.10 1,935.10 0.0M
2021-12-16 1,932.80 1,950.70 1,932.80 1,938.40 0.0M
2021-12-15 1,957.50 1,957.50 1,932.80 1,932.80 0.0M
2021-12-14 1,951.20 1,961.00 1,947.10 1,957.50 0.0M
2021-12-13 1,941.70 1,957.10 1,941.70 1,951.20 0.0M
2021-12-10 1,943.20 1,943.50 1,927.00 1,941.70 0.0M
2021-12-09 1,950.80 1,952.90 1,943.20 1,943.20 0.0M
2021-12-08 1,922.60 1,958.20 1,922.60 1,950.80 0.0M
2021-12-07 1,898.10 1,923.70 1,898.10 1,922.60 0.0M
2021-12-06 1,904.10 1,912.30 1,894.40 1,898.10 0.0M
2021-12-03 1,901.50 1,918.90 1,896.30 1,904.10 0.0M
2021-12-02 1,914.20 1,914.20 1,891.10 1,901.50 0.0M
2021-12-01 1,934.50 1,934.50 1,903.40 1,914.20 0.0M
2021-11-30 1,919.80 1,951.10 1,919.80 1,934.50 0.0M
2021-11-29 1,926.80 1,926.80 1,894.30 1,919.80 0.0M
2021-11-26 1,966.20 1,966.20 1,923.80 1,926.80 0.0M
2021-11-25 1,958.90 1,966.80 1,954.60 1,966.20 0.0M
2021-11-24 1,969.40 1,969.40 1,953.90 1,958.90 0.0M
2021-11-23 1,971.40 1,972.50 1,961.60 1,969.40 0.0M
2021-11-22 1,984.40 1,984.40 1,968.90 1,971.40 0.0M
2021-11-19 1,981.90 1,988.70 1,975.10 1,984.40 0.0M
2021-11-18 1,975.50 1,985.60 1,969.40 1,981.90 0.0M
2021-11-17 1,968.20 1,982.00 1,968.00 1,975.50 0.0M
2021-11-16 1,984.90 1,984.90 1,965.20 1,968.20 0.0M
2021-11-15 1,975.40 1,992.20 1,975.30 1,984.90 0.0M
2021-11-12 1,960.40 1,980.40 1,960.40 1,975.40 0.0M
2021-11-11 1,970.70 1,970.70 1,947.50 1,960.40 0.0M
2021-11-10 1,978.20 1,979.40 1,966.40 1,970.70 0.0M
2021-11-09 1,975.80 1,988.80 1,973.90 1,978.20 0.0M
2021-11-08 1,981.20 1,990.20 1,973.60 1,975.80 0.0M
2021-11-05 1,974.90 1,991.00 1,974.90 1,981.20 0.0M
2021-11-04 1,965.30 1,974.90 1,965.30 1,974.90 0.0M
2021-11-03 1,950.80 1,976.80 1,950.80 1,965.30 0.0M
2021-11-02 1,963.70 1,970.60 1,950.50 1,950.80 0.0M
2021-11-01 1,942.90 1,970.40 1,942.90 1,963.70 0.0M
2021-10-29 1,964.90 1,967.50 1,940.90 1,942.90 0.0M
2021-10-28 1,976.80 1,976.80 1,959.30 1,964.90 0.0M
2021-10-27 1,983.30 1,986.90 1,972.00 1,976.80 0.0M
2021-10-26 1,982.90 1,994.10 1,981.60 1,983.30 0.0M
2021-10-25 1,980.90 1,991.20 1,975.50 1,982.90 0.0M
2021-10-22 1,981.10 1,988.40 1,978.10 1,980.90 0.0M
2021-10-21 1,978.50 1,988.90 1,973.60 1,981.10 0.0M
2021-10-20 1,969.90 1,990.10 1,969.90 1,978.50 0.0M
2021-10-19 1,968.30 1,980.10 1,965.70 1,969.90 0.0M
2021-10-18 1,968.90 1,973.90 1,961.50 1,968.30 0.0M
2021-10-15 1,956.90 1,972.00 1,956.90 1,968.90 0.0M
2021-10-14 1,935.90 1,966.20 1,935.90 1,956.90 0.0M
2021-10-13 1,925.60 1,938.20 1,923.90 1,935.90 0.0M
2021-10-12 1,935.70 1,941.90 1,921.30 1,925.60 0.0M
2021-10-11 1,945.70 1,945.70 1,926.80 1,935.70 0.0M
2021-10-08 1,931.30 1,948.60 1,931.30 1,945.70 0.0M
2021-10-07 1,912.00 1,938.00 1,912.00 1,931.30 0.0M
2021-10-06 1,925.20 1,935.00 1,906.50 1,912.00 0.0M
2021-10-05 1,937.40 1,937.40 1,910.10 1,925.20 0.0M
2021-10-04 1,919.20 1,947.20 1,919.20 1,937.40 0.0M
2021-10-01 1,951.20 1,951.20 1,908.70 1,919.20 0.0M
2021-09-30 1,921.30 1,951.40 1,921.30 1,951.20 0.0M
2021-09-29 1,941.90 1,941.90 1,906.70 1,921.30 0.0M
2021-09-28 1,965.20 1,965.20 1,941.90 1,941.90 0.0M
2021-09-27 1,952.70 1,975.40 1,952.70 1,965.20 0.0M
2021-09-24 1,969.30 1,971.70 1,951.20 1,952.70 0.0M
2021-09-23 1,936.70 1,973.20 1,936.70 1,969.30 0.0M
2021-09-22 1,926.40 1,949.20 1,920.20 1,936.70 0.0M
2021-09-21 1,916.50 1,931.10 1,897.80 1,926.40 0.0M
2021-09-20 1,961.20 1,961.20 1,912.20 1,916.50 0.0M
2021-09-17 1,973.40 1,973.40 1,954.40 1,961.50 0.0M
2021-09-16 1,967.40 1,981.30 1,967.40 1,973.40 0.0M
2021-09-15 1,969.20 1,969.50 1,956.70 1,967.40 0.0M
2021-09-14 1,963.10 1,969.90 1,957.20 1,969.20 0.0M
2021-09-13 1,957.90 1,963.10 1,951.80 1,963.10 0.0M
2021-09-10 1,939.30 1,960.90 1,939.30 1,957.90 0.0M
2021-09-09 1,983.40 1,983.40 1,935.70 1,939.30 0.0M
2021-09-08 1,997.40 1,997.40 1,976.70 1,983.40 0.0M
2021-09-07 1,995.40 2,000.50 1,988.30 1,997.40 0.0M
2021-09-06 1,994.10 1,995.40 1,973.30 1,995.40 0.0M
2021-09-03 1,977.70 1,995.40 1,977.70 1,994.10 0.0M
2021-09-02 1,979.10 1,983.10 1,967.70 1,977.70 0.0M
2021-09-01 1,982.20 1,982.20 1,962.10 1,979.10 0.0M
2021-08-31 1,966.40 1,986.20 1,966.40 1,982.20 0.0M
2021-08-30 1,959.50 1,972.10 1,958.30 1,966.40 0.0M
2021-08-27 1,961.50 1,961.90 1,953.80 1,959.50 0.0M
2021-08-26 1,979.40 1,979.40 1,958.20 1,961.50 0.0M
2021-08-25 1,963.90 1,979.40 1,963.40 1,979.40 0.0M
2021-08-24 1,959.80 1,973.50 1,959.80 1,963.90 0.0M
2021-08-23 1,945.60 1,960.60 1,945.60 1,959.80 0.0M
2021-08-20 1,951.70 1,958.30 1,940.60 1,945.60 0.0M
2021-08-19 1,949.10 1,956.20 1,937.50 1,951.70 0.0M
2021-08-18 1,936.80 1,953.50 1,932.40 1,949.10 0.0M
2021-08-17 1,953.20 1,957.40 1,934.00 1,936.80 0.0M
2021-08-16 1,963.40 1,963.40 1,952.60 1,953.20 0.0M
2021-08-13 1,950.10 1,965.10 1,950.10 1,963.40 0.0M
2021-08-12 1,945.20 1,953.30 1,945.20 1,950.10 0.0M
2021-08-11 1,941.20 1,950.80 1,941.20 1,945.20 0.0M
2021-08-10 1,933.40 1,943.60 1,933.40 1,941.20 0.0M
2021-08-09 1,939.80 1,939.90 1,931.80 1,933.40 0.0M
2021-08-06 1,930.60 1,939.80 1,929.30 1,939.80 0.0M
2021-08-05 1,933.30 1,934.60 1,930.00 1,930.60 0.0M
2021-08-04 1,927.60 1,933.80 1,927.60 1,933.30 0.0M
2021-08-03 1,927.20 1,931.30 1,923.60 1,927.60 0.0M
2021-08-02 1,906.70 1,932.60 1,906.60 1,927.20 0.0M
2021-07-30 1,912.00 1,912.90 1,903.20 1,904.10 0.0M
2021-07-29 1,895.20 1,912.00 1,895.20 1,912.00 0.0M
2021-07-28 1,909.20 1,912.40 1,895.00 1,895.20 0.0M
2021-07-27 1,911.30 1,918.00 1,907.60 1,909.20 0.0M
2021-07-26 1,916.20 1,919.00 1,911.00 1,911.30 0.0M
2021-07-23 1,910.10 1,918.40 1,903.50 1,916.20 0.0M
2021-07-22 1,888.60 1,910.10 1,888.60 1,910.10 0.0M
2021-07-21 1,877.40 1,902.80 1,877.40 1,888.60 0.0M
2021-07-20 1,887.70 1,887.90 1,869.20 1,877.40 0.0M
2021-07-19 1,911.40 1,911.40 1,882.60 1,887.70 0.0M
2021-07-16 1,905.80 1,911.40 1,901.40 1,911.40 0.0M
2021-07-15 1,910.90 1,916.80 1,903.10 1,905.80 0.0M
2021-07-14 1,902.00 1,913.80 1,901.70 1,910.90 0.0M
2021-07-13 1,895.70 1,911.40 1,895.70 1,902.00 0.0M
2021-07-12 1,884.20 1,900.10 1,884.20 1,895.70 0.0M
2021-07-09 1,905.10 1,905.10 1,873.00 1,884.20 0.0M
2021-07-08 1,899.40 1,914.00 1,899.40 1,905.10 0.0M
2021-07-07 1,881.60 1,902.00 1,880.40 1,899.40 0.0M
2021-07-06 1,902.50 1,905.50 1,881.60 1,881.60 0.0M
2021-07-05 1,902.40 1,914.70 1,902.00 1,902.50 0.0M
2021-07-02 1,889.50 1,903.00 1,889.50 1,902.40 0.0M
2021-07-01 1,899.30 1,902.50 1,889.50 1,889.50 0.0M
2021-06-30 1,895.80 1,911.80 1,895.80 1,899.30 0.0M
2021-06-29 1,903.20 1,903.20 1,883.70 1,895.80 0.0M
2021-06-28 1,913.10 1,913.30 1,897.40 1,903.10 0.0M
2021-06-25 1,899.10 1,916.80 1,899.10 1,913.10 0.0M
2021-06-24 1,897.50 1,906.10 1,894.70 1,899.10 0.0M
2021-06-23 1,902.40 1,904.50 1,895.50 1,897.50 0.0M
2021-06-22 1,876.40 1,907.30 1,876.40 1,902.40 0.0M
2021-06-21 1,908.40 1,908.40 1,871.60 1,876.40 0.0M
2021-06-18 1,887.40 1,913.70 1,887.40 1,908.40 0.0M
2021-06-17 1,902.00 1,902.00 1,884.90 1,887.40 0.0M
2021-06-16 1,906.10 1,907.40 1,897.40 1,902.00 0.0M
2021-06-15 1,899.90 1,910.40 1,899.90 1,906.10 0.0M
2021-06-11 1,892.20 1,905.00 1,890.60 1,899.90 0.0M
2021-06-10 1,881.60 1,893.90 1,878.50 1,892.20 0.0M
2021-06-09 1,885.20 1,900.30 1,881.60 1,881.60 0.0M
2021-06-08 1,875.00 1,889.10 1,874.10 1,885.20 0.0M
2021-06-07 1,871.80 1,878.00 1,871.50 1,875.00 0.0M
2021-06-04 1,867.30 1,873.50 1,861.30 1,871.80 0.0M
2021-06-03 1,857.90 1,872.70 1,857.90 1,867.30 0.0M
2021-06-02 1,840.50 1,857.90 1,836.90 1,857.90 0.0M
2021-06-01 1,847.50 1,847.50 1,832.70 1,840.50 0.0M
2021-05-31 1,850.50 1,856.10 1,844.90 1,847.50 0.0M
2021-05-28 1,831.80 1,850.70 1,831.80 1,850.50 0.0M
2021-05-27 1,827.90 1,837.80 1,824.10 1,831.80 0.0M
2021-05-26 1,828.10 1,838.00 1,825.90 1,827.90 0.0M
2021-05-25 1,810.30 1,828.10 1,810.30 1,828.10 0.0M
2021-05-24 1,802.30 1,811.40 1,798.40 1,810.30 0.0M
2021-05-21 1,799.60 1,809.50 1,794.70 1,802.30 0.0M
2021-05-20 1,775.70 1,799.60 1,772.70 1,799.60 0.0M
2021-05-19 1,810.20 1,810.20 1,775.00 1,775.70 0.0M
2021-05-18 1,806.70 1,814.90 1,806.70 1,810.20 0.0M
2021-05-17 1,799.50 1,819.70 1,799.50 1,806.70 0.0M
2021-05-14 1,788.10 1,809.20 1,788.10 1,799.50 0.0M
2021-05-13 1,805.00 1,805.00 1,784.10 1,788.10 0.0M
2021-05-12 1,824.10 1,824.10 1,798.80 1,805.00 0.0M
2021-05-11 1,849.40 1,849.40 1,817.20 1,824.10 0.0M
2021-05-10 1,830.60 1,849.40 1,829.30 1,849.40 0.0M
2021-05-07 1,824.80 1,838.40 1,824.60 1,830.60 0.0M
2021-05-06 1,846.00 1,846.00 1,821.20 1,824.80 0.0M
2021-05-05 1,845.20 1,853.40 1,830.70 1,846.00 0.0M
2021-05-04 1,837.40 1,845.80 1,836.50 1,845.20 0.0M
2021-05-03 1,846.60 1,851.70 1,836.00 1,837.40 0.0M
2021-04-30 1,858.30 1,858.30 1,843.20 1,846.60 0.0M
2021-04-29 1,846.40 1,860.80 1,846.40 1,858.30 0.0M
2021-04-28 1,844.40 1,849.50 1,841.10 1,846.40 0.0M
2021-04-27 1,848.30 1,849.20 1,837.70 1,844.40 0.0M
2021-04-26 1,857.40 1,858.70 1,848.30 1,848.30 0.0M
2021-04-23 1,857.90 1,859.70 1,852.30 1,857.40 0.0M
2021-04-22 1,846.10 1,857.90 1,844.20 1,857.90 0.0M
2021-04-21 1,856.70 1,856.70 1,826.50 1,846.10 0.0M
2021-04-20 1,870.00 1,870.00 1,855.00 1,856.70 0.0M
2021-04-19 1,871.50 1,880.20 1,870.00 1,870.00 0.0M
2021-04-16 1,867.60 1,875.60 1,863.90 1,871.50 0.0M
2021-04-15 1,865.60 1,872.20 1,852.00 1,867.60 0.0M
2021-04-14 1,849.40 1,867.70 1,849.40 1,865.60 0.0M
2021-04-13 1,843.90 1,855.50 1,843.90 1,849.40 0.0M
2021-04-12 1,856.00 1,856.00 1,839.70 1,843.90 0.0M
2021-04-09 1,853.10 1,856.20 1,848.20 1,855.90 0.0M
2021-04-08 1,838.30 1,854.30 1,838.30 1,853.10 0.0M
2021-04-07 1,823.90 1,840.70 1,823.90 1,838.30 0.0M
2021-04-06 1,799.20 1,827.30 1,799.20 1,823.90 0.0M
2021-04-01 1,783.40 1,799.20 1,783.40 1,799.20 0.0M
2021-03-31 1,768.60 1,799.70 1,768.60 1,783.40 0.0M
2021-03-30 1,792.50 1,796.70 1,768.60 1,768.60 0.0M
2021-03-29 1,809.40 1,816.20 1,792.50 1,792.50 0.0M
2021-03-26 1,795.30 1,811.00 1,795.30 1,809.40 0.0M
2021-03-25 1,797.60 1,798.60 1,790.00 1,795.30 0.0M
2021-03-24 1,796.40 1,803.50 1,786.90 1,797.60 0.0M
2021-03-23 1,804.50 1,812.50 1,795.30 1,796.40 0.0M
2021-03-22 1,795.70 1,806.70 1,792.70 1,804.50 0.0M
2021-03-19 1,799.50 1,801.40 1,776.70 1,795.70 0.0M
2021-03-18 1,802.50 1,810.80 1,797.70 1,799.50 0.0M
2021-03-17 1,814.20 1,814.20 1,796.00 1,802.50 0.0M
2021-03-16 1,792.80 1,819.10 1,792.80 1,814.20 0.0M
2021-03-15 1,788.80 1,796.00 1,784.50 1,792.80 0.0M
2021-03-12 1,774.40 1,791.80 1,774.40 1,788.80 0.0M
2021-03-11 1,768.10 1,783.20 1,758.90 1,774.40 0.0M
2021-03-10 1,767.30 1,784.70 1,767.30 1,768.10 0.0M
2021-03-09 1,757.20 1,772.40 1,757.20 1,767.30 0.0M
2021-03-08 1,748.50 1,779.80 1,748.50 1,757.20 0.0M
2021-03-05 1,765.70 1,765.70 1,733.30 1,748.50 0.0M
2021-03-04 1,779.70 1,779.70 1,753.60 1,765.70 0.0M
2021-03-03 1,770.40 1,781.20 1,769.70 1,779.70 0.0M
2021-03-02 1,782.20 1,799.00 1,770.20 1,770.40 0.0M
2021-03-01 1,757.00 1,784.40 1,757.00 1,782.20 0.0M
2021-02-26 1,792.70 1,792.70 1,744.30 1,757.00 0.0M
2021-02-25 1,783.20 1,797.00 1,783.20 1,792.70 0.0M
2021-02-24 1,794.20 1,794.20 1,780.80 1,783.20 0.0M
2021-02-23 1,784.20 1,794.20 1,779.10 1,794.20 0.0M
2021-02-22 1,783.10 1,792.40 1,778.90 1,784.20 0.0M
2021-02-19 1,803.70 1,803.70 1,776.50 1,783.10 0.0M
2021-02-18 1,814.70 1,818.00 1,802.80 1,803.70 0.0M
2021-02-17 1,831.90 1,832.80 1,806.70 1,814.70 0.0M
2021-02-16 1,821.50 1,831.90 1,821.50 1,831.90 0.0M
2021-02-15 1,799.20 1,823.20 1,799.20 1,821.50 0.0M
2021-02-12 1,812.50 1,813.10 1,797.00 1,799.20 0.0M
2021-02-11 1,825.70 1,826.50 1,812.50 1,812.50 0.0M
2021-02-10 1,814.00 1,827.70 1,814.00 1,825.70 0.0M
2021-02-09 1,830.50 1,831.10 1,814.00 1,814.00 0.0M
2021-02-08 1,822.20 1,837.00 1,822.20 1,830.50 0.0M
2021-02-05 1,800.40 1,823.80 1,800.40 1,822.20 0.0M
2021-02-04 1,820.40 1,822.90 1,800.40 1,800.40 0.0M
2021-02-03 1,795.30 1,827.20 1,795.30 1,820.40 0.0M
2021-02-02 1,768.70 1,797.30 1,768.70 1,795.30 0.0M
2021-02-01 1,759.90 1,772.30 1,732.60 1,768.70 0.0M
2021-01-29 1,759.50 1,788.30 1,756.30 1,759.90 0.0M
2021-01-28 1,795.20 1,795.20 1,749.30 1,759.50 0.0M
2021-01-27 1,805.30 1,812.50 1,794.00 1,795.20 0.0M
2021-01-25 1,801.50 1,806.90 1,795.30 1,805.30 0.0M
2021-01-22 1,808.20 1,808.80 1,801.00 1,801.50 0.0M
2021-01-21 1,796.70 1,812.70 1,796.70 1,808.20 0.0M
2021-01-20 1,786.60 1,799.80 1,786.60 1,796.70 0.0M
2021-01-19 1,759.90 1,786.60 1,759.90 1,786.60 0.0M
2021-01-18 1,767.80 1,768.50 1,758.30 1,759.90 0.0M
2021-01-15 1,773.00 1,778.00 1,767.80 1,767.80 0.0M
2021-01-14 1,770.30 1,777.10 1,763.60 1,773.00 0.0M
2021-01-13 1,763.90 1,772.50 1,761.60 1,770.30 0.0M
2021-01-12 1,768.80 1,779.30 1,763.90 1,763.90 0.0M
2021-01-11 1,795.00 1,795.00 1,766.70 1,768.80 0.0M
2021-01-08 1,787.00 1,795.30 1,787.00 1,795.00 0.0M
2021-01-07 1,772.30 1,793.10 1,772.30 1,787.00 0.0M
2021-01-06 1,793.20 1,793.30 1,768.80 1,772.30 0.0M
2021-01-05 1,799.70 1,799.70 1,783.40 1,793.20 0.0M
2021-01-04 1,775.80 1,799.80 1,775.80 1,799.70 0.0M