HASPAX Historie & Entwicklung | Schlusskurse

Kurshistorie

HASPAX tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
08.09.2025	5.524,52 5.553,99	5.553,99 5.520,06	5.520,06	5.553,99	0,53%
05.09.2025	5.484,07 5.524,52	5.524,52 5.469,30	5.469,30	5.524,52	0,71%
04.09.2025	5.476,41 5.485,71	5.488,88 5.462,75	5.462,75	5.485,71	0,23%
03.09.2025	5.495,53 5.473,25	5.495,53 5.462,98	5.462,98	5.473,25	-0,40%
02.09.2025	5.524,48 5.495,14	5.538,98 5.490,49	5.490,49	5.495,14	-0,65%
01.09.2025	5.532,92 5.531,05	5.541,27 5.519,31	5.519,31	5.531,05	-0,01%
29.08.2025	5.572,95 5.531,78	5.576,47 5.531,78	5.531,78	5.531,78	-1,65%
27.08.2025	5.628,16 5.624,41	5.629,14 5.613,84	5.613,84	5.624,41	0,00%
26.08.2025	5.638,44 5.624,63	5.642,35 5.610,98	5.610,98	5.624,63	-0,36%
25.08.2025	5.627,87 5.645,17	5.655,91 5.624,41	5.624,41	5.645,17	0,32%
22.08.2025	5.609,64 5.627,15	5.628,87 5.597,77	5.597,77	5.627,15	0,31%
21.08.2025	5.642,69 5.609,92	5.642,69 5.609,53	5.609,53	5.609,92	-0,57%
20.08.2025	5.646,96 5.642,26	5.646,96 5.620,38	5.620,38	5.642,26	-0,01%
19.08.2025	5.647,75 5.642,89	5.659,01 5.630,46	5.630,46	5.642,89	-0,10%
18.08.2025	5.663,01 5.648,53	5.664,41 5.635,56	5.635,56	5.648,53	-0,04%
15.08.2025	5.666,32 5.650,54	5.690,52 5.649,76	5.649,76	5.650,54	-0,28%
14.08.2025	5.731,17 5.666,32	5.735,51 5.653,33	5.653,33	5.666,32	-1,14%
13.08.2025	5.754,38 5.731,56	5.755,09 5.728,47	5.728,47	5.731,56	-0,39%
12.08.2025	5.718,93 5.753,99	5.753,99 5.712,85	5.712,85	5.753,99	0,61%
11.08.2025	5.767,45 5.718,93	5.767,81 5.712,59	5.712,59	5.718,93	-0,69%
08.08.2025	5.735,15 5.758,45	5.765,36 5.733,51	5.733,51	5.758,45	0,43%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 286

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	3.330,65 3.566,14	3.573,19 3.330,05	3.330,05	3.566,14	8,07%
Februar	3.567,17 3.556,52	3.670,23 3.513,65	3.513,65	3.556,52	-0,27%
März	3.561,63 3.738,76	3.738,81 3.526,76	3.526,76	3.738,76	5,12%
April	3.744,33 3.826,38	3.861,87 3.744,33	3.744,33	3.826,38	2,34%
Mai	3.826,95 3.878,08	3.878,94 3.745,02	3.745,02	3.878,08	1,35%
Juni	3.879,18 4.124,08	4.147,37 3.845,44	3.845,44	4.124,08	6,34%
Juli	4.125,22 4.107,18	4.275,28 4.100,70	4.100,70	4.107,18	-0,41%
August	4.071,08 4.357,40	4.357,40 3.997,56	3.997,56	4.357,40	6,09%
September	4.358,05 4.449,57	4.485,66 4.353,32	4.353,32	4.449,57	2,12%
Oktober	4.447,59 4.651,81	4.651,81 4.340,08	4.340,08	4.651,81	4,55%
November	4.651,27 4.751,07	4.838,28 4.631,95	4.631,95	4.751,07	2,13%
Dezember	4.751,90 4.882,52	4.886,06 4.672,16	4.672,16	4.882,52	2,77%
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 5.553,99	5.863,75 4.757,42	4.757,42	5.553,99	9,41%
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:

Auf die Arbeit schimpft man nur so lange, bis man keine mehr hat.
Unbekannt