S

AXPJ
🏛️ Australien →
1,868.70
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 1,506.10 1,506.80 1,497.70 1,502.40 50.0M
2023-12-28 1,506.30 1,506.30 1,490.20 1,506.10 59.7M
2023-12-27 1,483.20 1,509.30 1,483.20 1,506.30 43.1M
2023-12-22 1,477.40 1,489.50 1,473.20 1,483.20 47.5M
2023-12-21 1,494.50 1,494.50 1,477.40 1,477.40 99.1M
2023-12-20 1,479.10 1,498.70 1,478.10 1,494.50 83.4M
2023-12-19 1,464.90 1,489.10 1,463.30 1,479.10 101.3M
2023-12-18 1,485.60 1,485.60 1,462.80 1,464.90 92.0M
2023-12-15 1,494.20 1,507.40 1,483.30 1,485.60 357.0M
2023-12-14 1,437.80 1,501.30 1,437.80 1,494.20 130.0M
2023-12-13 1,428.50 1,440.20 1,422.90 1,437.80 67.3M
2023-12-12 1,412.60 1,428.90 1,408.20 1,428.50 71.3M
2023-12-11 1,413.10 1,420.70 1,409.10 1,412.60 57.1M
2023-12-08 1,410.40 1,413.20 1,391.80 1,413.10 71.8M
2023-12-07 1,410.50 1,415.90 1,405.80 1,410.40 85.0M
2023-12-06 1,367.80 1,415.40 1,367.80 1,410.50 110.6M
2023-12-05 1,386.70 1,386.70 1,362.30 1,367.80 76.4M
2023-12-04 1,364.90 1,393.90 1,364.90 1,386.70 68.1M
2023-12-01 1,364.60 1,367.40 1,352.10 1,364.90 76.4M
2023-11-30 1,362.90 1,365.10 1,335.60 1,364.60 208.8M
2023-11-29 1,349.80 1,375.90 1,348.80 1,362.90 94.3M
2023-11-28 1,331.10 1,354.20 1,331.00 1,349.80 75.2M
2023-11-27 1,349.30 1,357.60 1,331.10 1,331.10 61.9M
2023-11-24 1,341.50 1,352.90 1,339.70 1,349.30 37.5M
2023-11-23 1,340.40 1,346.80 1,332.60 1,341.50 62.2M
2023-11-22 1,359.80 1,359.90 1,340.40 1,340.40 89.2M
2023-11-21 1,369.00 1,375.30 1,359.80 1,359.80 108.9M
2023-11-20 1,374.10 1,378.10 1,366.00 1,369.00 55.9M
2023-11-17 1,381.40 1,382.10 1,366.40 1,374.10 57.2M
2023-11-16 1,394.60 1,400.30 1,375.50 1,381.40 79.7M
2023-11-15 1,331.10 1,396.70 1,331.10 1,394.60 96.5M
2023-11-14 1,314.90 1,333.60 1,314.90 1,331.10 68.8M
2023-11-13 1,322.70 1,326.80 1,314.90 1,314.90 41.1M
2023-11-10 1,326.30 1,327.20 1,313.20 1,322.70 45.6M
2023-11-09 1,322.40 1,332.90 1,318.00 1,326.30 76.9M
2023-11-08 1,306.80 1,326.30 1,306.70 1,322.40 104.5M
2023-11-07 1,310.60 1,311.80 1,296.30 1,306.80 88.4M
2023-11-06 1,309.00 1,318.50 1,304.40 1,310.60 81.4M
2023-11-03 1,282.20 1,320.30 1,282.20 1,309.00 94.2M
2023-11-02 1,252.10 1,292.20 1,252.00 1,282.20 98.0M
2023-11-01 1,229.40 1,253.70 1,229.40 1,252.10 96.4M
2023-10-31 1,216.60 1,238.20 1,216.60 1,229.40 131.2M
2023-10-30 1,224.70 1,224.70 1,206.80 1,216.60 74.7M
2023-10-27 1,223.80 1,235.00 1,223.80 1,224.70 72.1M
2023-10-26 1,251.20 1,251.20 1,219.80 1,223.80 101.0M
2023-10-25 1,276.70 1,276.70 1,250.80 1,251.20 85.5M
2023-10-24 1,279.40 1,290.50 1,276.40 1,276.70 56.5M
2023-10-23 1,282.20 1,283.60 1,270.30 1,279.40 52.1M
2023-10-20 1,294.50 1,294.50 1,269.60 1,282.20 74.1M
2023-10-19 1,314.90 1,314.90 1,287.80 1,294.50 82.7M
2023-10-18 1,318.70 1,320.50 1,308.20 1,314.90 69.1M
2023-10-17 1,304.20 1,322.50 1,304.20 1,318.70 68.5M
2023-10-16 1,313.20 1,318.00 1,304.20 1,304.20 58.1M
2023-10-13 1,338.50 1,338.50 1,305.70 1,313.20 108.4M
2023-10-12 1,326.70 1,343.00 1,326.60 1,338.50 88.7M
2023-10-11 1,316.50 1,331.80 1,316.50 1,326.70 66.0M
2023-10-10 1,294.40 1,323.50 1,294.40 1,316.50 75.7M
2023-10-09 1,298.80 1,304.60 1,289.10 1,294.40 53.5M
2023-10-06 1,302.90 1,304.30 1,290.00 1,298.80 64.0M
2023-10-05 1,275.30 1,303.00 1,275.20 1,302.90 78.9M
2023-10-04 1,284.30 1,284.30 1,266.90 1,275.30 96.3M
2023-10-03 1,310.90 1,310.90 1,280.00 1,284.30 98.8M
2023-10-02 1,305.50 1,316.00 1,302.00 1,310.90 49.0M
2023-09-29 1,313.10 1,318.60 1,305.50 1,305.50 111.5M
2023-09-28 1,321.20 1,321.20 1,309.70 1,313.10 76.4M
2023-09-27 1,316.20 1,322.40 1,306.10 1,321.20 76.4M
2023-09-26 1,333.70 1,333.70 1,307.20 1,316.20 92.8M
2023-09-25 1,322.20 1,333.70 1,305.20 1,333.70 57.0M
2023-09-22 1,342.10 1,342.10 1,316.70 1,322.20 105.2M
2023-09-21 1,356.50 1,365.60 1,342.10 1,342.10 107.2M
2023-09-20 1,368.50 1,374.70 1,356.10 1,356.50 108.2M
2023-09-19 1,378.60 1,378.60 1,360.20 1,368.50 70.8M
2023-09-18 1,383.70 1,383.70 1,371.60 1,378.60 51.5M
2023-09-15 1,379.20 1,408.90 1,377.90 1,383.70 358.9M
2023-09-14 1,373.10 1,385.30 1,367.20 1,379.20 91.9M
2023-09-13 1,390.50 1,390.80 1,366.40 1,373.10 76.5M
2023-09-12 1,391.60 1,394.70 1,378.90 1,390.50 92.7M
2023-09-11 1,397.40 1,397.80 1,378.60 1,391.60 75.8M
2023-09-08 1,402.70 1,403.10 1,394.70 1,397.40 58.0M
2023-09-07 1,404.50 1,409.10 1,393.50 1,402.70 70.3M
2023-09-06 1,419.20 1,419.20 1,404.50 1,404.50 87.2M
2023-09-05 1,426.90 1,426.90 1,408.50 1,419.20 46.0M
2023-09-04 1,417.60 1,432.70 1,417.60 1,426.90 52.5M
2023-09-01 1,430.20 1,430.50 1,413.00 1,417.60 58.6M
2023-08-31 1,426.00 1,436.70 1,425.00 1,430.20 179.2M
2023-08-30 1,408.00 1,432.00 1,408.00 1,426.00 79.4M
2023-08-29 1,399.20 1,408.20 1,396.00 1,408.00 67.9M
2023-08-28 1,393.00 1,404.30 1,393.00 1,399.20 49.7M
2023-08-25 1,400.70 1,400.70 1,376.40 1,393.00 91.8M
2023-08-24 1,392.90 1,411.50 1,392.90 1,400.70 96.3M
2023-08-23 1,397.50 1,413.70 1,392.90 1,392.90 92.7M
2023-08-22 1,383.20 1,404.20 1,374.70 1,397.50 99.0M
2023-08-21 1,388.30 1,394.80 1,382.30 1,383.20 81.4M
2023-08-18 1,362.70 1,399.10 1,358.20 1,388.30 107.8M
2023-08-17 1,347.20 1,362.70 1,321.30 1,362.70 121.9M
2023-08-16 1,346.00 1,354.70 1,336.30 1,347.20 112.3M
2023-08-15 1,353.50 1,359.70 1,343.10 1,346.00 69.5M
2023-08-14 1,368.80 1,374.90 1,352.20 1,353.50 54.5M
2023-08-11 1,369.60 1,378.40 1,365.40 1,368.80 65.8M
2023-08-10 1,363.30 1,372.00 1,362.30 1,369.60 78.7M
2023-08-09 1,373.50 1,376.50 1,359.00 1,363.30 86.9M
2023-08-08 1,376.10 1,381.20 1,370.30 1,373.50 127.3M
2023-08-07 1,368.70 1,382.20 1,368.70 1,376.10 43.4M
2023-08-04 1,378.60 1,378.60 1,357.50 1,368.70 67.8M
2023-08-03 1,385.70 1,385.90 1,369.90 1,378.60 67.7M
2023-08-02 1,413.40 1,413.40 1,381.60 1,385.70 73.9M
2023-08-01 1,406.60 1,416.80 1,399.90 1,413.40 56.0M
2023-07-31 1,404.90 1,410.70 1,398.20 1,406.60 63.3M
2023-07-28 1,432.80 1,432.80 1,386.50 1,404.90 82.6M
2023-07-27 1,386.40 1,435.30 1,386.40 1,432.80 89.3M
2023-07-26 1,393.60 1,394.40 1,379.90 1,386.40 66.3M
2023-07-25 1,399.80 1,404.10 1,386.40 1,393.60 62.6M
2023-07-24 1,387.10 1,403.50 1,386.50 1,399.80 63.2M
2023-07-21 1,387.40 1,387.40 1,373.50 1,387.10 54.7M
2023-07-20 1,394.10 1,411.60 1,387.40 1,387.40 80.1M
2023-07-19 1,380.10 1,396.50 1,380.10 1,394.10 62.5M
2023-07-18 1,400.10 1,400.20 1,377.40 1,380.10 55.6M
2023-07-17 1,398.40 1,400.70 1,380.90 1,400.10 48.6M
2023-07-14 1,389.70 1,403.30 1,382.30 1,398.40 73.8M
2023-07-13 1,346.90 1,389.90 1,346.90 1,389.70 86.6M
2023-07-12 1,346.60 1,362.70 1,346.60 1,346.90 70.8M
2023-07-11 1,321.10 1,346.60 1,321.10 1,346.60 53.9M
2023-07-10 1,330.80 1,332.80 1,316.80 1,321.10 49.8M
2023-07-07 1,367.10 1,367.10 1,328.90 1,330.80 64.0M
2023-07-06 1,371.90 1,371.90 1,360.70 1,367.10 71.5M
2023-07-05 1,375.30 1,381.30 1,366.80 1,371.90 67.1M
2023-07-04 1,362.30 1,377.70 1,360.80 1,375.30 53.7M
2023-07-03 1,354.70 1,363.00 1,345.30 1,362.30 69.0M
2023-06-30 1,359.40 1,359.40 1,340.80 1,354.70 86.6M
2023-06-29 1,372.90 1,372.90 1,354.40 1,359.40 98.7M
2023-06-28 1,346.30 1,375.60 1,346.30 1,372.90 94.4M
2023-06-27 1,320.50 1,351.60 1,320.50 1,346.30 90.3M
2023-06-26 1,320.00 1,330.80 1,316.10 1,320.50 90.4M
2023-06-23 1,358.10 1,358.10 1,320.00 1,320.00 96.6M
2023-06-22 1,391.50 1,391.50 1,347.30 1,358.10 83.3M
2023-06-21 1,395.50 1,405.60 1,391.50 1,391.50 104.9M
2023-06-20 1,377.50 1,404.40 1,377.40 1,395.50 84.6M
2023-06-19 1,363.50 1,378.20 1,363.50 1,377.50 71.7M
2023-06-16 1,351.60 1,367.90 1,351.60 1,363.50 178.4M
2023-06-15 1,342.00 1,360.50 1,341.60 1,351.60 134.4M
2023-06-14 1,348.60 1,368.50 1,339.90 1,342.00 118.4M
2023-06-13 1,351.90 1,365.40 1,341.20 1,348.60 77.5M
2023-06-09 1,352.10 1,363.40 1,349.20 1,351.90 70.5M
2023-06-08 1,386.90 1,387.50 1,350.70 1,352.10 106.3M
2023-06-07 1,392.20 1,396.30 1,379.30 1,386.90 75.0M
2023-06-06 1,403.50 1,406.80 1,387.00 1,392.20 93.5M
2023-06-05 1,391.60 1,412.90 1,391.60 1,403.50 58.9M
2023-06-02 1,383.90 1,396.60 1,378.70 1,391.60 66.1M
2023-06-01 1,377.30 1,385.80 1,374.80 1,383.90 74.1M
2023-05-31 1,396.90 1,396.90 1,374.50 1,377.30 268.6M
2023-05-30 1,410.70 1,410.80 1,395.80 1,396.90 41.9M
2023-05-29 1,383.60 1,413.00 1,383.60 1,410.70 54.1M
2023-05-26 1,393.50 1,393.50 1,379.60 1,383.60 65.4M
2023-05-25 1,400.40 1,400.40 1,381.90 1,393.50 75.9M
2023-05-24 1,412.80 1,412.80 1,399.00 1,400.40 68.4M
2023-05-23 1,403.60 1,418.20 1,403.60 1,412.80 66.9M
2023-05-22 1,414.30 1,416.90 1,402.30 1,403.60 59.3M
2023-05-19 1,405.80 1,416.60 1,404.90 1,414.30 51.0M
2023-05-18 1,411.00 1,425.30 1,401.70 1,405.80 89.1M
2023-05-17 1,419.70 1,419.70 1,411.00 1,411.00 55.8M
2023-05-16 1,432.00 1,432.00 1,416.80 1,419.70 65.2M
2023-05-15 1,419.30 1,432.90 1,416.30 1,432.00 46.3M
2023-05-12 1,412.40 1,422.30 1,411.40 1,419.30 65.7M
2023-05-11 1,408.60 1,420.80 1,407.00 1,412.40 68.4M
2023-05-10 1,404.00 1,416.90 1,397.80 1,408.60 69.5M
2023-05-09 1,425.90 1,425.90 1,402.40 1,404.00 101.0M
2023-05-08 1,420.90 1,429.30 1,418.30 1,425.90 77.1M
2023-05-05 1,392.50 1,424.30 1,392.50 1,420.90 61.1M
2023-05-04 1,365.80 1,398.20 1,365.00 1,392.50 76.2M
2023-05-03 1,379.20 1,379.20 1,354.20 1,365.80 85.7M
2023-05-02 1,410.70 1,413.00 1,377.60 1,379.20 105.3M
2023-05-01 1,401.80 1,418.80 1,401.80 1,410.70 66.0M
2023-04-28 1,386.00 1,403.60 1,386.00 1,401.80 122.0M
2023-04-27 1,394.50 1,394.50 1,375.80 1,386.00 70.5M
2023-04-26 1,391.60 1,398.30 1,380.70 1,394.50 107.9M
2023-04-24 1,373.40 1,394.10 1,373.40 1,391.60 55.7M
2023-04-21 1,379.30 1,382.20 1,372.00 1,373.40 66.0M
2023-04-20 1,366.90 1,390.00 1,366.90 1,379.30 89.7M
2023-04-19 1,374.10 1,374.20 1,359.90 1,366.90 56.2M
2023-04-18 1,382.10 1,389.60 1,366.80 1,374.10 98.7M
2023-04-17 1,361.60 1,382.10 1,361.60 1,382.10 77.0M
2023-04-14 1,366.50 1,366.50 1,356.50 1,361.60 56.3M
2023-04-13 1,360.70 1,366.50 1,352.40 1,366.50 90.5M
2023-04-12 1,356.50 1,368.10 1,351.90 1,360.70 107.0M
2023-04-11 1,342.00 1,363.40 1,342.00 1,356.50 106.5M
2023-04-06 1,361.10 1,361.50 1,336.50 1,342.00 95.2M
2023-04-05 1,367.90 1,382.30 1,359.00 1,361.10 91.6M
2023-04-04 1,357.50 1,370.60 1,355.40 1,367.90 108.6M
2023-04-03 1,331.30 1,359.40 1,331.30 1,357.50 97.4M
2023-03-31 1,324.00 1,342.30 1,324.00 1,331.30 145.0M
2023-03-30 1,326.80 1,336.10 1,320.20 1,324.00 93.9M
2023-03-29 1,336.40 1,336.50 1,325.90 1,326.80 80.8M
2023-03-28 1,331.00 1,343.20 1,330.20 1,336.40 88.8M
2023-03-27 1,317.80 1,338.60 1,317.80 1,331.00 65.4M
2023-03-24 1,319.40 1,321.60 1,310.10 1,317.80 59.0M
2023-03-23 1,327.60 1,327.60 1,307.60 1,319.40 97.1M
2023-03-22 1,334.50 1,338.00 1,320.70 1,327.60 99.2M
2023-03-21 1,326.40 1,344.80 1,326.40 1,334.50 97.2M
2023-03-20 1,360.90 1,360.90 1,324.40 1,326.40 88.8M
2023-03-17 1,382.20 1,382.20 1,354.30 1,360.90 192.3M
2023-03-16 1,385.70 1,386.70 1,371.20 1,382.20 146.3M
2023-03-15 1,372.50 1,386.80 1,372.50 1,385.70 139.1M
2023-03-14 1,376.10 1,376.70 1,351.90 1,372.50 125.8M
2023-03-13 1,392.50 1,392.70 1,358.50 1,376.10 59.1M
2023-03-10 1,418.50 1,418.50 1,389.70 1,392.50 58.8M
2023-03-09 1,418.20 1,435.30 1,416.00 1,418.50 60.5M
2023-03-08 1,424.80 1,424.90 1,411.60 1,418.20 67.4M
2023-03-07 1,418.40 1,427.20 1,410.00 1,424.80 71.6M
2023-03-06 1,394.00 1,420.70 1,394.00 1,418.40 55.0M
2023-03-03 1,397.80 1,401.90 1,392.00 1,394.00 55.8M
2023-03-02 1,405.80 1,410.60 1,391.40 1,397.80 80.7M
2023-03-01 1,430.50 1,430.50 1,405.80 1,405.80 70.3M
2023-02-28 1,412.30 1,437.30 1,412.30 1,430.50 154.1M
2023-02-27 1,442.60 1,442.60 1,408.90 1,412.30 64.7M
2023-02-24 1,424.40 1,448.80 1,424.40 1,442.60 83.1M
2023-02-23 1,423.50 1,425.70 1,412.90 1,424.40 69.5M
2023-02-22 1,416.30 1,428.80 1,407.20 1,423.50 76.0M
2023-02-21 1,428.50 1,430.20 1,407.80 1,416.30 108.3M
2023-02-20 1,442.70 1,442.70 1,424.40 1,428.50 72.1M
2023-02-17 1,467.30 1,467.30 1,437.20 1,442.70 99.0M
2023-02-16 1,435.90 1,467.30 1,430.30 1,467.30 93.9M
2023-02-15 1,436.20 1,450.80 1,430.50 1,435.90 96.0M
2023-02-14 1,427.30 1,446.60 1,427.30 1,436.20 75.0M
2023-02-13 1,425.60 1,434.00 1,421.10 1,427.30 74.2M
2023-02-10 1,429.20 1,429.50 1,415.30 1,425.60 65.5M
2023-02-09 1,452.90 1,453.60 1,425.00 1,429.20 89.1M
2023-02-08 1,458.30 1,462.20 1,450.40 1,452.90 77.5M
2023-02-07 1,482.30 1,482.50 1,453.80 1,458.30 87.0M
2023-02-06 1,511.60 1,511.60 1,482.30 1,482.30 80.7M
2023-02-03 1,476.10 1,512.00 1,476.10 1,511.60 103.2M
2023-02-02 1,462.70 1,491.30 1,462.70 1,476.10 102.0M
2023-02-01 1,441.70 1,472.10 1,441.70 1,462.70 111.9M
2023-01-31 1,457.80 1,463.00 1,441.40 1,441.70 95.1M
2023-01-30 1,448.60 1,466.60 1,448.60 1,457.80 76.0M
2023-01-27 1,432.40 1,448.60 1,431.90 1,448.60 85.3M
2023-01-25 1,441.80 1,453.60 1,431.20 1,432.40 72.0M
2023-01-24 1,416.00 1,443.10 1,415.80 1,441.80 80.4M
2023-01-23 1,415.40 1,423.60 1,401.60 1,416.00 58.9M
2023-01-20 1,413.20 1,417.70 1,397.30 1,415.40 77.4M
2023-01-19 1,407.90 1,421.00 1,407.70 1,413.20 68.4M
2023-01-18 1,421.20 1,427.90 1,404.10 1,407.90 62.5M
2023-01-17 1,406.20 1,424.00 1,403.30 1,421.20 67.2M
2023-01-16 1,393.00 1,411.90 1,390.60 1,406.20 72.8M
2023-01-13 1,386.50 1,397.40 1,385.10 1,393.00 49.4M
2023-01-12 1,372.10 1,390.90 1,372.10 1,386.50 54.2M
2023-01-11 1,346.10 1,374.00 1,342.50 1,372.10 46.4M
2023-01-10 1,347.40 1,349.80 1,339.80 1,346.10 50.9M
2023-01-09 1,332.70 1,356.00 1,332.70 1,347.40 39.5M
2023-01-06 1,347.40 1,347.40 1,324.80 1,332.70 63.1M
2023-01-05 1,347.40 1,369.20 1,346.90 1,347.40 69.5M
2023-01-04 1,325.40 1,347.40 1,325.40 1,347.40 63.4M
2023-01-03 1,333.40 1,344.30 1,317.80 1,325.40 40.8M