12,975€
1,37%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 13,10 | 13,10 | 12,30 | 12,70 | -4,87% | 14.485,00 |
| 26.05.2025 | 13,65 | 13,75 | 13,25 | 13,35 | -3,26% | 5.945,00 |
| 23.05.2025 | 13,45 | 14,15 | 13,20 | 13,80 | 4,55% | 12.865,00 |
| 22.05.2025 | 13,25 | 13,60 | 13,00 | 13,20 | -2,22% | 8.241,00 |
| 21.05.2025 | 13,60 | 13,90 | 13,50 | 13,50 | 0,37% | 3.592,00 |
| 20.05.2025 | 12,95 | 13,45 | 12,65 | 13,45 | 1,89% | 7.538,00 |
| 19.05.2025 | 13,05 | 13,30 | 13,00 | 13,20 | 3,12% | 29.811,00 |
| 16.05.2025 | 12,95 | 12,95 | 12,35 | 12,80 | -0,39% | 2.979,00 |
| 15.05.2025 | 12,45 | 12,90 | 12,30 | 12,85 | 1,58% | 5.966,00 |
| 14.05.2025 | 12,95 | 12,95 | 12,10 | 12,65 | -0,39% | 25.318,00 |
| 13.05.2025 | 12,95 | 12,95 | 12,65 | 12,70 | -1,93% | 2.038,00 |
| 12.05.2025 | 13,50 | 13,50 | 12,70 | 12,95 | -7,83% | 5.255,00 |
| 09.05.2025 | 13,75 | 14,10 | 13,75 | 14,05 | 1,44% | 3.245,00 |
| 08.05.2025 | 14,00 | 14,35 | 13,80 | 13,85 | -1,07% | 2.519,00 |
| 07.05.2025 | 14,45 | 14,50 | 13,95 | 14,00 | -4,44% | 1.548,00 |
| 06.05.2025 | 14,80 | 14,80 | 14,25 | 14,65 | 2,81% | 3.755,00 |
| 05.05.2025 | 13,05 | 14,45 | 13,05 | 14,25 | 8,78% | 11.550,00 |
| 02.05.2025 | 13,50 | 13,90 | 13,10 | 13,10 | -5,07% | 6.744,00 |
| 30.04.2025 | 13,65 | 14,10 | 13,30 | 13,80 | 0,73% | 7.473,00 |
| 29.04.2025 | 13,60 | 13,70 | 13,40 | 13,70 | 1,48% | 2.610,00 |
| 28.04.2025 | 13,30 | 13,50 | 13,00 | 13,50 | 0,37% | 10.065,00 |
| 25.04.2025 | 14,15 | 14,15 | 13,15 | 13,45 | -5,28% | 9.232,00 |
| 24.04.2025 | 14,30 | 14,45 | 13,55 | 14,20 | -1,05% | 18.858,00 |
| 23.04.2025 | 14,70 | 14,70 | 13,50 | 14,35 | -4,33% | 20.808,00 |
| 22.04.2025 | 15,90 | 16,50 | 14,60 | 15,00 | -1,64% | 25.629,00 |
| 17.04.2025 | 15,90 | 16,20 | 15,25 | 15,25 | -4,98% | 9.320,00 |
| 16.04.2025 | 15,70 | 16,95 | 15,70 | 16,05 | 3,88% | 68.850,00 |
| 15.04.2025 | 15,10 | 15,65 | 14,90 | 15,45 | 2,66% | 13.281,00 |
| 14.04.2025 | 15,15 | 15,20 | 14,50 | 15,05 | 0,33% | 34.275,00 |
| 11.04.2025 | 14,50 | 15,20 | 14,30 | 15,00 | 4,17% | 36.018,00 |
| 10.04.2025 | 13,40 | 14,70 | 13,15 | 14,40 | 8,27% | 74.574,00 |
| 09.04.2025 | 11,95 | 13,65 | 11,95 | 13,30 | 10,83% | 19.110,00 |
| 08.04.2025 | 11,85 | 12,70 | 11,75 | 12,00 | 2,56% | 12.822,00 |
| 07.04.2025 | 11,20 | 12,40 | 10,10 | 11,70 | 0,00% | 44.671,00 |
| 04.04.2025 | 13,15 | 13,15 | 11,60 | 11,70 | -10,34% | 35.624,00 |
| 03.04.2025 | 13,50 | 13,50 | 11,90 | 13,05 | -4,40% | 42.656,00 |
| 02.04.2025 | 13,95 | 13,95 | 13,45 | 13,65 | 0,37% | 8.115,00 |
| 01.04.2025 | 13,60 | 13,85 | 13,30 | 13,60 | 3,42% | 25.331,00 |
| 31.03.2025 | 12,75 | 13,50 | 12,75 | 13,15 | 2,73% | 13.421,00 |
| 28.03.2025 | 11,90 | 13,10 | 11,90 | 12,80 | 8,94% | 78.141,00 |
| 27.03.2025 | 11,50 | 11,95 | 11,50 | 11,75 | 0,43% | 5.249,00 |
| 26.03.2025 | 11,75 | 11,75 | 11,60 | 11,70 | 0,43% | 1.807,00 |
| 25.03.2025 | 11,60 | 11,90 | 11,55 | 11,65 | -0,85% | 5.088,00 |
| 24.03.2025 | 11,55 | 11,75 | 11,55 | 11,75 | -0,42% | 307,00 |
| 21.03.2025 | 11,65 | 11,95 | 11,50 | 11,80 | 1,29% | 27.510,00 |
| 20.03.2025 | 11,35 | 11,95 | 11,35 | 11,65 | 2,19% | 18.959,00 |
| 19.03.2025 | 11,35 | 11,50 | 11,00 | 11,40 | -0,44% | 4.709,00 |
| 18.03.2025 | 11,40 | 11,60 | 11,20 | 11,45 | 1,33% | 5.269,00 |
| 17.03.2025 | 11,05 | 11,30 | 10,80 | 11,30 | 2,26% | 2.729,00 |
| 14.03.2025 | 11,25 | 11,40 | 10,90 | 11,05 | -3,07% | 8.529,00 |
| 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 |