17,925€
6,70%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,23 | 17,90 | 17,20 | 17,90 | 6,55% | - |
| 14.10.2025 | 17,40 | 17,40 | 16,80 | 16,80 | -1,75% | 10.124,00 |
| 13.10.2025 | 15,90 | 17,35 | 15,90 | 17,10 | 9,97% | 21.732,00 |
| 10.10.2025 | 15,60 | 15,90 | 15,50 | 15,55 | 1,30% | 12.203,00 |
| 09.10.2025 | 16,10 | 16,95 | 15,00 | 15,35 | -4,66% | 24.289,00 |
| 08.10.2025 | 15,75 | 16,45 | 15,75 | 16,10 | 3,87% | 10.062,00 |
| 07.10.2025 | 15,95 | 16,00 | 15,35 | 15,50 | -0,96% | 8.609,00 |
| 06.10.2025 | 15,60 | 16,35 | 15,60 | 15,65 | -1,26% | 20.075,00 |
| 03.10.2025 | 15,60 | 15,85 | 15,60 | 15,85 | 3,26% | 2.157,00 |
| 02.10.2025 | 15,85 | 16,20 | 15,30 | 15,35 | -2,85% | 6.612,00 |
| 01.10.2025 | 15,40 | 16,10 | 15,40 | 15,80 | 5,33% | 12.143,00 |
| 30.09.2025 | 15,60 | 15,80 | 14,80 | 15,00 | -3,85% | 14.556,00 |
| 29.09.2025 | 15,45 | 16,25 | 15,45 | 15,60 | 1,63% | 23.323,00 |
| 26.09.2025 | 14,45 | 15,35 | 14,45 | 15,35 | 4,78% | 13.099,00 |
| 25.09.2025 | 14,65 | 15,05 | 14,10 | 14,65 | -2,01% | 10.826,00 |
| 24.09.2025 | 15,40 | 15,40 | 14,75 | 14,95 | -1,64% | 4.275,00 |
| 23.09.2025 | 15,05 | 15,65 | 14,80 | 15,20 | 1,00% | 33.024,00 |
| 22.09.2025 | 14,40 | 15,10 | 14,40 | 15,05 | 7,50% | 21.408,00 |
| 19.09.2025 | 12,50 | 14,00 | 12,50 | 14,00 | 12,00% | 21.485,00 |
| 18.09.2025 | 12,80 | 12,90 | 12,45 | 12,50 | 0,00% | 7.528,00 |
| 17.09.2025 | 12,60 | 12,70 | 12,40 | 12,50 | 0,81% | 3.300,00 |
| 16.09.2025 | 12,75 | 13,05 | 12,30 | 12,40 | -2,36% | 12.680,00 |
| 15.09.2025 | 13,00 | 13,05 | 12,40 | 12,70 | -1,17% | 6.347,00 |
| 12.09.2025 | 13,15 | 13,15 | 12,85 | 12,85 | -1,15% | 7.300,00 |
| 11.09.2025 | 13,00 | 13,10 | 12,70 | 13,00 | -1,89% | 6.961,00 |
| 10.09.2025 | 12,65 | 13,25 | 12,65 | 13,25 | 6,00% | 11.263,00 |
| 09.09.2025 | 12,55 | 12,95 | 12,30 | 12,50 | 2,46% | 12.642,00 |
| 08.09.2025 | 12,25 | 12,85 | 12,20 | 12,20 | -0,41% | 5.953,00 |
| 05.09.2025 | 12,20 | 12,40 | 12,05 | 12,25 | 1,66% | 11.923,00 |
| 04.09.2025 | 12,60 | 12,95 | 12,05 | 12,05 | -7,66% | 8.030,00 |
| 03.09.2025 | 12,35 | 13,25 | 12,15 | 13,05 | 6,97% | 24.145,00 |
| 02.09.2025 | 12,15 | 12,35 | 11,95 | 12,20 | 0,00% | 13.134,00 |
| 01.09.2025 | 11,60 | 12,20 | 11,45 | 12,20 | 6,55% | 6.817,00 |
| 29.08.2025 | 10,90 | 11,50 | 10,60 | 11,45 | 3,15% | 35.799,00 |
| 28.08.2025 | 12,25 | 12,25 | 10,90 | 11,10 | -11,20% | 48.580,00 |
| 27.08.2025 | 12,95 | 12,95 | 12,30 | 12,50 | -3,47% | 7.533,00 |
| 26.08.2025 | 13,30 | 13,30 | 12,55 | 12,95 | -3,00% | 6.224,00 |
| 25.08.2025 | 13,55 | 13,75 | 13,35 | 13,35 | -2,91% | 680,00 |
| 22.08.2025 | 13,55 | 13,75 | 13,35 | 13,75 | 1,10% | 1.971,00 |
| 21.08.2025 | 13,20 | 13,70 | 13,15 | 13,60 | 5,84% | 5.367,00 |
| 19.08.2025 | 13,30 | 13,40 | 12,85 | 12,85 | -1,91% | 2.491,00 |
| 18.08.2025 | 13,25 | 13,25 | 13,10 | 13,10 | -1,13% | 1.270,00 |
| 15.08.2025 | 13,05 | 13,25 | 13,05 | 13,25 | 0,76% | 1.111,00 |
| 14.08.2025 | 13,25 | 13,25 | 13,00 | 13,15 | -1,13% | 208,00 |
| 13.08.2025 | 13,65 | 13,65 | 13,15 | 13,30 | 2,31% | 7.755,00 |
| 12.08.2025 | 13,05 | 13,20 | 12,95 | 13,00 | -0,38% | 2.615,00 |
| 11.08.2025 | 13,30 | 13,35 | 12,90 | 13,05 | -1,88% | 5.508,00 |
| 08.08.2025 | 13,55 | 13,85 | 13,30 | 13,30 | -0,75% | 10.593,00 |
| 07.08.2025 | 13,70 | 13,95 | 13,40 | 13,40 | -0,74% | 3.056,00 |
| 06.08.2025 | 13,50 | 13,75 | 13,30 | 13,50 | 0,37% | 6.770,00 |
| 05.08.2025 | 13,15 | 13,45 | 13,05 | 13,45 | 4,26% | 5.460,00 |
| 04.08.2025 | 12,30 | 13,20 | 12,30 | 12,90 | 7,05% | 13.635,00 |
| 01.08.2025 | 11,60 | 12,30 | 11,50 | 12,05 | 2,55% | 17.132,00 |
| 31.07.2025 | 11,95 | 11,95 | 11,55 | 11,75 | 0,86% | 15.061,00 |
| 30.07.2025 | 12,15 | 12,15 | 11,65 | 11,65 | -3,72% | 3.615,00 |
| 29.07.2025 | 12,00 | 12,10 | 11,80 | 12,10 | 0,83% | 4.825,00 |
| 28.07.2025 | 12,00 | 12,10 | 11,75 | 12,00 | 1,27% | 4.750,00 |
| 25.07.2025 | 12,00 | 12,05 | 11,70 | 11,85 | -3,27% | 5.174,00 |
| 24.07.2025 | 12,75 | 12,75 | 12,05 | 12,25 | -5,04% | 753,00 |
| 23.07.2025 | 12,90 | 13,05 | 12,90 | 12,90 | 0,39% | 6.690,00 |
| 22.07.2025 | 12,65 | 12,90 | 12,35 | 12,85 | 0,00% | 3.633,00 |
| 21.07.2025 | 12,10 | 12,90 | 12,10 | 12,85 | 5,76% | 6.132,00 |
| 18.07.2025 | 12,30 | 12,45 | 12,15 | 12,15 | 2,53% | 973,00 |
| 17.07.2025 | 11,90 | 12,05 | 11,70 | 11,85 | -0,42% | 2.809,00 |
| 16.07.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,24% | 6.018,00 |
| 15.07.2025 | 12,40 | 12,45 | 12,00 | 12,05 | -3,21% | 7.043,00 |
| 14.07.2025 | 12,10 | 12,55 | 12,05 | 12,45 | 2,05% | 6.577,00 |
| 11.07.2025 | 12,00 | 12,50 | 12,00 | 12,20 | 1,67% | 9.024,00 |
| 10.07.2025 | 12,35 | 12,35 | 11,95 | 12,00 | 0,42% | 2.813,00 |
| 09.07.2025 | 11,90 | 11,95 | 11,90 | 11,95 | 0,42% | 520,00 |
| 08.07.2025 | 12,60 | 12,75 | 11,90 | 11,90 | -5,18% | 7.797,00 |
| 07.07.2025 | 12,00 | 12,55 | 11,85 | 12,55 | 1,21% | 1.663,00 |
| 04.07.2025 | 12,60 | 12,60 | 12,40 | 12,40 | 0,40% | 25,00 |
| 03.07.2025 | 12,40 | 12,40 | 12,10 | 12,35 | 1,65% | 2.335,00 |
| 02.07.2025 | 11,70 | 12,15 | 11,70 | 12,15 | 0,00% | 1.832,00 |
| 01.07.2025 | 12,05 | 12,35 | 12,00 | 12,15 | 1,67% | 9.743,00 |
| 30.06.2025 | 11,45 | 11,95 | 11,45 | 11,95 | 3,91% | 496,00 |
| 27.06.2025 | 11,90 | 11,90 | 11,20 | 11,50 | -1,29% | 10.817,00 |
| 26.06.2025 | 11,95 | 11,95 | 11,65 | 11,65 | -4,12% | 3.090,00 |
| 25.06.2025 | 12,20 | 12,20 | 11,95 | 12,15 | -0,82% | 4.300,00 |
| 24.06.2025 | 11,90 | 12,25 | 11,90 | 12,25 | -2,78% | 11.615,00 |
| 23.06.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 2,86% | 2.300,00 |
| 20.06.2025 | 12,60 | 12,60 | 12,20 | 12,25 | -3,54% | 995,00 |
| 19.06.2025 | 12,05 | 12,70 | 12,05 | 12,70 | 2,42% | 5.395,00 |
| 18.06.2025 | 12,25 | 12,90 | 12,25 | 12,40 | 0,81% | 8.225,00 |
| 17.06.2025 | 12,50 | 12,50 | 12,20 | 12,30 | -1,20% | 65.589,00 |
| 16.06.2025 | 13,05 | 13,05 | 12,35 | 12,45 | -4,60% | 8.951,00 |
| 13.06.2025 | 13,00 | 13,20 | 12,80 | 13,05 | 1,95% | 8.603,00 |
| 12.06.2025 | 12,55 | 12,80 | 12,45 | 12,80 | 4,49% | 13.500,00 |
| 11.06.2025 | 12,70 | 12,90 | 12,05 | 12,25 | -3,16% | 11.906,00 |
| 10.06.2025 | 12,90 | 13,10 | 12,30 | 12,65 | -1,94% | 1.687,00 |
| 09.06.2025 | 12,75 | 12,90 | 12,65 | 12,90 | -0,39% | 2.199,00 |
| 06.06.2025 | 13,50 | 13,50 | 12,95 | 12,95 | -1,89% | 736,00 |
| 05.06.2025 | 13,20 | 13,50 | 13,00 | 13,20 | 0,00% | 4.625,00 |
| 04.06.2025 | 13,15 | 13,20 | 12,95 | 13,20 | 1,54% | 4.750,00 |
| 03.06.2025 | 13,60 | 13,60 | 12,70 | 13,00 | -4,06% | 7.476,00 |
| 02.06.2025 | 12,75 | 13,55 | 12,75 | 13,55 | 8,40% | 10.310,00 |
| 30.05.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -4,58% | 2.575,00 |
| 29.05.2025 | 12,90 | 13,10 | 12,80 | 13,10 | 1,55% | 5.357,00 |
| 28.05.2025 | 12,80 | 13,00 | 12,60 | 12,90 | 1,57% | 5.673,00 |