HASPAX Historie & Entwicklung | Schlusskurse

Kurshistorie

HASPAX tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
08.08.2025	5.735,15 5.758,45	5.765,36 5.733,51	5.733,51	5.758,45	0,43%
07.08.2025	5.691,28 5.733,63	5.735,32 5.670,53	5.670,53	5.733,63	0,80%
06.08.2025	5.708,26 5.687,99	5.717,76 5.643,11	5.643,11	5.687,99	-0,34%
05.08.2025	5.692,53 5.707,49	5.707,91 5.664,58	5.664,58	5.707,49	0,11%
04.08.2025	5.686,20 5.701,14	5.701,14 5.676,15	5.676,15	5.701,14	0,26%
01.08.2025	5.723,45 5.686,20	5.728,18 5.665,21	5.665,21	5.686,20	-0,70%
31.07.2025	5.751,65 5.726,56	5.753,78 5.717,38	5.717,38	5.726,56	-0,44%
30.07.2025	5.771,61 5.752,04	5.788,00 5.752,04	5.752,04	5.752,04	-0,28%
29.07.2025	5.778,20 5.768,23	5.778,20 5.741,39	5.741,39	5.768,23	-0,17%
28.07.2025	5.764,29 5.777,82	5.835,29 5.764,29	5.764,29	5.777,82	0,23%
25.07.2025	5.769,91 5.764,29	5.770,29 5.736,44	5.736,44	5.764,29	-0,08%
24.07.2025	5.737,93 5.768,74	5.768,74 5.737,93	5.737,93	5.768,74	0,55%
23.07.2025	5.661,27 5.736,92	5.737,09 5.661,27	5.661,27	5.736,92	1,34%
22.07.2025	5.693,08 5.661,27	5.694,75 5.653,66	5.653,66	5.661,27	-0,56%
21.07.2025	5.704,48 5.693,08	5.714,12 5.670,53	5.670,53	5.693,08	-0,20%
18.07.2025	5.714,67 5.704,48	5.721,42 5.688,52	5.688,52	5.704,48	-0,16%
17.07.2025	5.688,56 5.713,85	5.737,06 5.673,67	5.673,67	5.713,85	0,42%
16.07.2025	5.712,64 5.689,72	5.712,69 5.672,40	5.672,40	5.689,72	-0,40%
15.07.2025	5.689,58 5.712,64	5.735,37 5.689,58	5.689,58	5.712,64	0,44%
14.07.2025	5.734,35 5.687,89	5.735,51 5.664,73	5.664,73	5.687,89	-0,83%
11.07.2025	5.749,71 5.735,51	5.749,71 5.710,18	5.710,18	5.735,51	-0,04%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 285

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	1.669,05 1.795,30	1.798,92 1.665,49	1.665,49	1.795,30	7,56%
Februar	1.795,38 1.822,68	1.844,61 1.785,30	1.785,30	1.822,68	1,53%
März	1.822,35 1.838,66	1.881,60 1.771,06	1.771,06	1.838,66	0,88%
April	1.838,52 1.879,88	1.887,10 1.803,33	1.803,33	1.879,88	2,24%
Mai	1.879,92 1.755,78	1.899,11 1.753,19	1.753,19	1.755,78	-6,60%
Juni	1.755,07 1.765,98	1.805,21 1.701,86	1.701,86	1.765,98	0,58%
Juli	1.765,93 1.864,01	1.888,77 1.765,93	1.765,93	1.864,01	5,55%
August	1.863,14 1.881,28	1.920,74 1.836,30	1.836,30	1.881,28	0,93%
September	1.882,07 1.905,90	1.951,14 1.879,96	1.879,96	1.905,90	1,31%
Oktober	1.906,19 1.923,93	1.952,06 1.883,40	1.883,40	1.923,93	0,95%
November	1.923,90 1.974,17	1.974,46 1.890,51	1.890,51	1.974,17	2,61%
Dezember	1.975,15 1.983,63	2.004,93 1.968,33	1.968,33	1.983,63	0,48%
03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	5.094,28 5.758,45	5.863,75 4.757,42	4.757,42	5.758,45	13,44%
2024	5.245,66 5.076,26	5.589,66 4.754,37	4.754,37	5.076,26	-3,25%
2023	5.180,42 5.246,64	5.878,78 4.659,78	4.659,78	5.246,64	1,36%
2022	6.683,08 5.176,01	6.963,28 4.571,81	4.571,81	5.176,01	-22,59%
2021	5.335,82 6.686,50	6.988,05 5.230,75	5.230,75	6.686,50	26,56%
2020	4.881,94 5.283,37	5.463,75 3.677,38	3.677,38	5.283,37	8,21%
2019	3.330,65 4.882,52	4.886,06 3.330,05	3.330,05	4.882,52	47,96%
2018	4.171,98 3.299,81	4.349,05 3.286,74	3.286,74	3.299,81	-20,97%
2017	3.265,90 4.175,41	4.187,33 3.259,37	3.259,37	4.175,41	27,89%
2016	3.289,00 3.264,77	3.352,63 2.903,18	2.903,18	3.264,77	-3,17%
2015	2.734,15 3.371,49	3.444,12 2.693,87	2.693,87	3.371,49	23,31%
2014	2.448,81 2.734,12	2.739,20 2.268,24	2.268,24	2.734,12	11,76%
2013	1.984,07 2.446,33	2.449,97 1.984,07	1.984,07	2.446,33	23,33%
2012	1.669,05 1.983,63	2.004,93 1.665,49	1.665,49	1.983,63	18,84%
2011	1.772,91 1.669,11	1.900,36 1.490,49	1.490,49	1.669,11	-5,85%
2010	1.454,51 1.772,77	1.780,50 1.425,20	1.425,20	1.772,77	21,89%
2009	1.176,03 1.454,46	1.466,31 910,18	910,18	1.454,46	23,67%
2008	1.960,41 1.176,08	1.967,52 1.045,02	1.045,02	1.176,08	-40,00%
2007	1.990,35 1.960,18	2.400,38 1.925,91	1.925,91	1.960,18	-1,49%
2006	1.577,72 1.989,79	1.989,95 1.577,51	1.577,51	1.989,79	26,17%
2005	1.239,40 1.577,06	1.579,60 1.235,74	1.235,74	1.577,06	27,18%
2004	926,21 1.240,04	1.242,99 922,63	922,63	1.240,04	33,17%
2003	692,96 931,14	943,40 644,52	644,52	931,14	34,37%

boerse.de-Börsenzitat:

Den Namen des Rechtes würde man nicht kennen, wenn es das Ungerechte nicht gäbe.
Heraklit, griechischer Philosoph