11,300€
-0,88%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,25 | 11,50 | 11,15 | 11,28 | -1,10% | - |
| 13.03.2025 | 10,70 | 11,40 | 10,60 | 11,40 | 5,07% | 7.865,00 |
| 12.03.2025 | 10,90 | 10,90 | 10,60 | 10,85 | -0,46% | 2.479,00 |
| 11.03.2025 | 10,95 | 11,10 | 10,80 | 10,90 | 3,32% | 1.235,00 |
| 10.03.2025 | 11,00 | 11,10 | 10,30 | 10,55 | -4,95% | 12.729,00 |
| 07.03.2025 | 10,30 | 11,10 | 10,30 | 11,10 | 9,90% | 7.229,00 |
| 06.03.2025 | 9,68 | 10,15 | 9,56 | 10,10 | 3,48% | 14.120,00 |
| 05.03.2025 | 10,30 | 10,30 | 9,62 | 9,76 | -3,84% | 10.043,00 |
| 04.03.2025 | 9,74 | 10,15 | 9,56 | 10,15 | 7,98% | 5.030,00 |
| 03.03.2025 | 9,60 | 9,86 | 9,40 | 9,40 | -1,26% | 20.115,00 |
| 28.02.2025 | 9,68 | 9,68 | 9,12 | 9,52 | -3,05% | 3.825,00 |
| 27.02.2025 | 9,96 | 10,00 | 9,78 | 9,82 | -5,58% | 5.163,00 |
| 26.02.2025 | 10,30 | 10,50 | 10,20 | 10,40 | 1,96% | 6.185,00 |
| 25.02.2025 | 10,50 | 10,65 | 10,10 | 10,20 | -3,32% | 3.415,00 |
| 24.02.2025 | 10,30 | 10,75 | 10,30 | 10,55 | 0,48% | 1.870,00 |
| 21.02.2025 | 10,95 | 10,95 | 10,50 | 10,50 | -8,30% | 3.450,00 |
| 20.02.2025 | 10,80 | 11,45 | 10,80 | 11,45 | 8,02% | 4.176,00 |
| 19.02.2025 | 10,85 | 10,85 | 10,50 | 10,60 | -1,40% | 9.549,00 |
| 18.02.2025 | 10,90 | 11,05 | 10,75 | 10,75 | 0,94% | 4.276,00 |
| 17.02.2025 | 10,90 | 11,00 | 10,65 | 10,65 | -0,93% | 3.351,00 |
| 14.02.2025 | 11,55 | 11,60 | 10,70 | 10,75 | -4,02% | 18.811,00 |
| 13.02.2025 | 11,40 | 11,60 | 11,00 | 11,20 | -2,61% | 13.034,00 |
| 12.02.2025 | 11,70 | 11,70 | 11,25 | 11,50 | -1,29% | 8.724,00 |
| 11.02.2025 | 12,05 | 12,05 | 11,50 | 11,65 | -1,69% | 10.577,00 |
| 10.02.2025 | 11,70 | 12,10 | 11,70 | 11,85 | 2,16% | 16.570,00 |
| 07.02.2025 | 11,65 | 11,80 | 11,30 | 11,60 | 0,87% | 10.049,00 |
| 06.02.2025 | 11,50 | 11,70 | 11,30 | 11,50 | 0,44% | 5.483,00 |
| 05.02.2025 | 11,35 | 11,60 | 11,35 | 11,45 | -0,43% | 8.657,00 |
| 04.02.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 0,00% | 6.242,00 |
| 03.02.2025 | 11,20 | 11,55 | 10,90 | 11,50 | 6,98% | 35.829,00 |
| 31.01.2025 | 10,80 | 11,05 | 10,70 | 10,75 | 0,00% | 11.618,00 |
| 30.01.2025 | 10,65 | 10,85 | 10,65 | 10,75 | 2,87% | 17.610,00 |
| 29.01.2025 | 10,30 | 10,50 | 10,10 | 10,45 | 3,98% | 19.420,00 |
| 28.01.2025 | 10,10 | 10,30 | 9,86 | 10,05 | 4,69% | 11.091,00 |
| 27.01.2025 | 9,90 | 10,20 | 9,60 | 9,60 | -6,80% | 11.981,00 |
| 24.01.2025 | 10,25 | 10,45 | 10,10 | 10,30 | 3,83% | 17.472,00 |
| 23.01.2025 | 9,78 | 10,00 | 9,78 | 9,92 | 0,20% | 5.211,00 |
| 22.01.2025 | 10,00 | 10,35 | 9,90 | 9,90 | 1,43% | 6.626,00 |
| 21.01.2025 | 9,74 | 9,94 | 9,72 | 9,76 | 4,05% | 24.706,00 |
| 20.01.2025 | 9,54 | 9,62 | 9,38 | 9,38 | -2,09% | 3.059,00 |
| 17.01.2025 | 9,28 | 9,60 | 9,28 | 9,58 | 6,21% | 3.119,00 |
| 16.01.2025 | 9,50 | 9,66 | 9,02 | 9,02 | 0,89% | 4.289,00 |
| 15.01.2025 | 9,30 | 9,50 | 8,92 | 8,94 | -1,76% | 9.346,00 |
| 14.01.2025 | 8,96 | 9,14 | 8,88 | 9,10 | 5,08% | 3.680,00 |
| 13.01.2025 | 9,02 | 9,12 | 8,66 | 8,66 | -4,42% | 3.955,00 |
| 10.01.2025 | 9,06 | 9,06 | 8,96 | 9,06 | 1,34% | 1.984,00 |
| 09.01.2025 | 8,60 | 8,98 | 8,60 | 8,94 | 7,45% | 5.570,00 |
| 08.01.2025 | 8,22 | 8,52 | 8,22 | 8,32 | 0,00% | 1.307,00 |
| 07.01.2025 | 8,30 | 8,32 | 8,06 | 8,32 | 2,46% | 3.265,00 |
| 06.01.2025 | 8,12 | 8,14 | 8,10 | 8,12 | -2,87% | 2.375,00 |
| 03.01.2025 | 8,26 | 8,38 | 8,26 | 8,36 | 1,46% | 4.440,00 |
| 02.01.2025 | 7,84 | 8,38 | 7,84 | 8,24 | 4,57% | 14.893,00 |
| 30.12.2024 | 7,84 | 7,88 | 7,80 | 7,88 | 2,07% | 8.728,00 |
| 27.12.2024 | 8,10 | 8,10 | 7,72 | 7,72 | -2,77% | 9.435,00 |
| 23.12.2024 | 8,16 | 8,30 | 7,92 | 7,94 | -1,24% | 7.666,00 |
| 20.12.2024 | 8,16 | 8,22 | 8,00 | 8,04 | -0,74% | 3.221,00 |
| 19.12.2024 | 8,22 | 8,22 | 7,98 | 8,10 | 1,50% | 5.880,00 |
| 18.12.2024 | 8,40 | 8,40 | 7,96 | 7,98 | -2,68% | 7.933,00 |
| 17.12.2024 | 8,50 | 8,50 | 8,18 | 8,20 | -5,31% | 1.256,00 |
| 16.12.2024 | 8,50 | 8,72 | 8,46 | 8,66 | 3,10% | 3.184,00 |
| 13.12.2024 | 8,84 | 8,86 | 8,40 | 8,40 | -2,33% | 6.416,00 |
| 12.12.2024 | 8,92 | 8,96 | 8,58 | 8,60 | -4,44% | 4.225,00 |
| 11.12.2024 | 8,94 | 9,00 | 8,94 | 9,00 | 2,51% | 1.613,00 |
| 10.12.2024 | 8,86 | 9,00 | 8,78 | 8,78 | -1,35% | 3.340,00 |
| 09.12.2024 | 8,70 | 8,96 | 8,64 | 8,90 | 8,54% | 12.386,00 |
| 06.12.2024 | 8,40 | 8,52 | 8,20 | 8,20 | -2,15% | 1.994,00 |
| 05.12.2024 | 8,46 | 8,58 | 8,34 | 8,38 | -0,24% | 3.860,00 |
| 04.12.2024 | 8,58 | 8,58 | 8,40 | 8,40 | -3,23% | 3.371,00 |
| 03.12.2024 | 8,64 | 8,70 | 8,60 | 8,68 | 2,12% | 4.142,00 |
| 02.12.2024 | 8,54 | 8,56 | 8,40 | 8,50 | -2,52% | 5.471,00 |
| 29.11.2024 | 8,68 | 8,78 | 8,68 | 8,72 | 0,93% | 4.290,00 |
| 28.11.2024 | 8,74 | 8,74 | 8,64 | 8,64 | -0,92% | 900,00 |
| 27.11.2024 | 8,96 | 9,00 | 8,72 | 8,72 | -0,68% | 3.880,00 |
| 26.11.2024 | 8,94 | 8,94 | 8,70 | 8,78 | 2,57% | 1.906,00 |
| 25.11.2024 | 9,06 | 9,18 | 8,50 | 8,56 | -9,70% | 15.422,00 |
| 22.11.2024 | 9,60 | 9,80 | 9,22 | 9,48 | 4,41% | 9.799,00 |
| 21.11.2024 | 9,10 | 9,38 | 9,00 | 9,08 | 1,57% | 19.822,00 |
| 20.11.2024 | 9,06 | 9,18 | 8,90 | 8,94 | -1,97% | 23.720,00 |
| 19.11.2024 | 9,00 | 9,28 | 8,92 | 9,12 | 2,24% | 11.513,00 |
| 18.11.2024 | 8,90 | 9,00 | 8,74 | 8,92 | 9,58% | 10.147,00 |
| 15.11.2024 | 8,38 | 8,70 | 8,14 | 8,14 | -0,73% | 14.419,00 |
| 14.11.2024 | 8,56 | 8,56 | 8,06 | 8,20 | -6,61% | 11.729,00 |
| 13.11.2024 | 8,74 | 8,98 | 8,50 | 8,78 | 1,39% | 12.348,00 |
| 12.11.2024 | 8,70 | 8,72 | 8,56 | 8,66 | -3,56% | 11.997,00 |
| 11.11.2024 | 9,40 | 9,40 | 8,72 | 8,98 | -5,67% | 16.952,00 |
| 08.11.2024 | 9,56 | 9,66 | 9,38 | 9,52 | -0,42% | 1.942,00 |
| 07.11.2024 | 9,60 | 9,78 | 9,36 | 9,56 | -0,21% | 15.200,00 |
| 06.11.2024 | 9,56 | 9,86 | 9,18 | 9,58 | -2,44% | 9.983,00 |
| 05.11.2024 | 9,70 | 9,82 | 9,70 | 9,82 | 0,61% | 1.010,00 |
| 04.11.2024 | 9,90 | 9,90 | 9,38 | 9,76 | -0,61% | 18.533,00 |
| 01.11.2024 | 9,90 | 10,05 | 9,80 | 9,82 | -0,20% | 1.928,00 |
| 31.10.2024 | 10,10 | 10,10 | 9,60 | 9,84 | -4,47% | 8.915,00 |
| 30.10.2024 | 10,50 | 10,55 | 10,10 | 10,30 | -1,90% | 8.992,00 |
| 29.10.2024 | 10,30 | 10,50 | 10,20 | 10,50 | 2,44% | 6.277,00 |
| 28.10.2024 | 10,30 | 10,40 | 10,10 | 10,25 | -2,38% | 18.253,00 |
| 25.10.2024 | 10,50 | 10,60 | 10,30 | 10,50 | -1,87% | 7.881,00 |
| 24.10.2024 | 10,65 | 11,00 | 10,45 | 10,70 | 1,90% | 13.056,00 |
| 23.10.2024 | 11,30 | 11,35 | 10,50 | 10,50 | -7,08% | 25.848,00 |
| 22.10.2024 | 11,05 | 11,45 | 10,90 | 11,30 | 0,89% | 19.480,00 |
| 21.10.2024 | 10,80 | 11,30 | 10,70 | 11,20 | 4,67% | 77.452,00 |