13,875€
-5,93%
Echtzeit-Aktienkurs HARMONY GOLD MNG RC-,50
Bid:
Ask:
Aktienkurse zur HARMONY GOLD MNG RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,45 | 14,45 | 13,70 | 13,95 | -5,42% | 9.225,00 |
| 11.11.2026 | 14,75 | 14,80 | 14,40 | 14,75 | 1,03% | 2.083,00 |
| 10.11.2026 | 15,25 | 15,25 | 14,40 | 14,60 | -7,01% | 2.178,00 |
| 09.11.2026 | 15,60 | 15,95 | 15,45 | 15,70 | 3,97% | 6.707,00 |
| 06.11.2026 | 14,80 | 15,20 | 14,80 | 15,10 | 2,03% | 2.818,00 |
| 05.11.2026 | 14,60 | 15,75 | 14,60 | 14,80 | 1,37% | 13.744,00 |
| 04.11.2026 | 14,30 | 14,70 | 14,00 | 14,60 | 6,96% | 8.406,00 |
| 03.11.2026 | 13,30 | 13,95 | 13,25 | 13,65 | -0,36% | 3.544,00 |
| 02.11.2026 | 13,30 | 13,70 | 13,20 | 13,70 | 4,58% | 1.919,00 |
| 30.10.2026 | 13,85 | 13,85 | 12,90 | 13,10 | -6,43% | 8.646,00 |
| 29.10.2026 | 14,40 | 14,55 | 14,00 | 14,00 | -4,11% | 2.713,00 |
| 28.10.2026 | 14,45 | 14,65 | 14,25 | 14,60 | -1,68% | 1.295,00 |
| 27.10.2026 | 14,25 | 14,85 | 14,25 | 14,85 | 3,48% | 925,00 |
| 26.10.2026 | 14,25 | 14,55 | 14,00 | 14,35 | 0,35% | 1.964,00 |
| 23.10.2026 | 14,65 | 14,65 | 14,00 | 14,30 | 0,35% | 2.305,00 |
| 22.10.2026 | 14,90 | 14,90 | 14,25 | 14,25 | -3,06% | 2.718,00 |
| 21.10.2026 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | 1.100,00 |
| 20.10.2026 | 14,80 | 14,90 | 14,60 | 14,90 | -0,33% | 1.120,00 |
| 19.10.2026 | 15,35 | 15,40 | 14,80 | 14,95 | -0,33% | 2.294,00 |
| 16.10.2026 | 15,30 | 15,45 | 15,00 | 15,00 | 0,00% | 933,00 |
| 15.10.2026 | 15,00 | 15,15 | 14,75 | 15,00 | 2,39% | 4.339,00 |
| 14.10.2026 | 14,95 | 14,95 | 14,60 | 14,65 | -2,66% | 1.534,00 |
| 13.10.2026 | 15,05 | 15,25 | 14,90 | 15,05 | 0,33% | 1.800,00 |
| 12.10.2026 | 15,05 | 15,05 | 14,65 | 15,00 | -0,99% | 2.337,00 |
| 09.10.2026 | 14,90 | 15,20 | 14,65 | 15,15 | 3,06% | 4.522,00 |
| 08.10.2026 | 14,25 | 15,00 | 13,80 | 14,70 | 5,38% | 8.536,00 |
| 07.10.2026 | 14,85 | 15,00 | 13,95 | 13,95 | -7,00% | 15.657,00 |
| 06.10.2026 | 15,45 | 15,45 | 15,00 | 15,00 | -1,64% | 7.155,00 |
| 05.10.2026 | 15,05 | 15,45 | 15,05 | 15,25 | -0,65% | 4.206,00 |
| 02.10.2026 | 15,30 | 15,50 | 15,20 | 15,35 | -1,92% | 4.265,00 |
| 01.10.2026 | 15,85 | 15,85 | 15,20 | 15,65 | 0,64% | 3.927,00 |
| 30.09.2026 | 15,90 | 16,00 | 15,55 | 15,55 | -1,27% | 1.665,00 |
| 29.09.2026 | 15,60 | 15,75 | 15,30 | 15,75 | 1,61% | 2.270,00 |
| 28.09.2026 | 15,95 | 16,00 | 15,30 | 15,50 | -6,06% | 49.751,00 |
| 25.09.2026 | 16,20 | 16,80 | 16,20 | 16,50 | 1,85% | 4.411,00 |
| 24.09.2026 | 16,50 | 16,70 | 16,05 | 16,20 | -2,41% | 7.555,00 |
| 23.09.2026 | 17,10 | 17,10 | 16,15 | 16,60 | -2,06% | 5.591,00 |
| 22.09.2026 | 16,35 | 16,95 | 16,10 | 16,95 | 0,30% | 6.171,00 |
| 21.09.2026 | 17,40 | 17,55 | 16,90 | 16,90 | -2,87% | 2.754,00 |
| 18.09.2026 | 17,65 | 17,85 | 17,35 | 17,40 | 1,46% | 2.111,00 |
| 17.09.2026 | 16,90 | 17,55 | 16,90 | 17,15 | 3,94% | 2.671,00 |
| 16.09.2026 | 17,15 | 17,15 | 16,50 | 16,50 | -1,49% | 2.726,00 |
| 15.09.2026 | 17,45 | 17,45 | 16,70 | 16,75 | -3,18% | 7.137,00 |
| 14.09.2026 | 17,10 | 17,35 | 16,60 | 17,30 | -1,98% | 20.780,00 |
| 11.09.2026 | 17,30 | 17,95 | 17,30 | 17,65 | 1,73% | 8.252,00 |
| 10.09.2026 | 17,75 | 18,00 | 17,00 | 17,35 | -0,86% | 13.553,00 |
| 09.09.2026 | 17,10 | 17,85 | 16,95 | 17,50 | 0,29% | 15.380,00 |
| 08.09.2026 | 17,15 | 17,55 | 17,15 | 17,45 | -0,57% | 1.333,00 |
| 07.09.2026 | 17,10 | 17,65 | 17,10 | 17,55 | 2,63% | 751,00 |
| 04.09.2026 | 17,85 | 18,20 | 17,10 | 17,10 | -3,66% | 2.720,00 |
| 03.09.2026 | 17,25 | 17,90 | 16,75 | 17,75 | 3,50% | 7.693,00 |
| 02.09.2026 | 16,55 | 17,15 | 16,50 | 17,15 | 1,18% | 3.551,00 |
| 01.09.2026 | 16,90 | 17,10 | 16,25 | 16,95 | 1,19% | 14.946,00 |
| 31.08.2026 | 17,25 | 17,60 | 16,75 | 16,75 | -4,83% | 5.486,00 |
| 28.08.2026 | 18,30 | 18,35 | 17,30 | 17,60 | -3,83% | 8.062,00 |
| 27.08.2026 | 19,25 | 19,80 | 17,50 | 18,30 | -3,94% | 15.406,00 |
| 26.08.2026 | 19,65 | 19,75 | 19,05 | 19,05 | -2,06% | 5.847,00 |
| 25.08.2026 | 19,35 | 19,75 | 19,00 | 19,45 | 0,78% | 11.583,00 |
| 24.08.2026 | 19,90 | 20,40 | 19,30 | 19,30 | -1,03% | 13.213,00 |
| 21.08.2026 | 18,75 | 20,90 | 18,70 | 19,50 | 5,69% | 76.128,00 |
| 20.08.2026 | 17,70 | 18,55 | 17,55 | 18,45 | 4,24% | 21.792,00 |
| 19.08.2026 | 16,80 | 17,95 | 16,80 | 17,70 | 5,99% | 2.520,00 |
| 18.08.2026 | 17,35 | 17,60 | 16,25 | 16,70 | -2,91% | 3.621,00 |
| 17.08.2026 | 16,65 | 17,60 | 16,65 | 17,20 | 3,61% | 7.775,00 |
| 14.08.2026 | 16,45 | 16,65 | 16,25 | 16,60 | -1,19% | 5.704,00 |
| 13.08.2026 | 17,10 | 17,10 | 16,50 | 16,80 | -2,04% | 1.836,00 |
| 12.08.2026 | 16,70 | 17,70 | 16,70 | 17,15 | 3,31% | 25.445,00 |
| 11.08.2026 | 16,50 | 16,60 | 16,05 | 16,60 | -0,90% | 3.201,00 |
| 10.08.2026 | 16,70 | 17,50 | 16,70 | 16,75 | -0,89% | 5.729,00 |
| 07.08.2026 | 15,80 | 17,25 | 15,80 | 16,90 | 9,03% | 26.493,00 |
| 06.08.2026 | 15,50 | 15,70 | 15,10 | 15,50 | -1,59% | 2.810,00 |
| 05.08.2026 | 14,85 | 15,75 | 14,85 | 15,75 | 5,35% | 13.508,00 |
| 04.08.2026 | 14,40 | 14,95 | 14,35 | 14,95 | 5,65% | 1.403,00 |
| 03.08.2026 | 13,60 | 14,15 | 13,60 | 14,15 | 5,60% | 1.144,00 |
| 31.07.2026 | 14,00 | 14,05 | 13,40 | 13,40 | -2,55% | 2.032,00 |
| 30.07.2026 | 13,55 | 13,75 | 13,50 | 13,75 | 0,00% | 1.166,00 |
| 29.07.2026 | 13,85 | 14,00 | 13,40 | 13,75 | -1,08% | 2.673,00 |
| 28.07.2026 | 13,65 | 14,20 | 13,65 | 13,90 | -1,77% | 1.185,00 |
| 27.07.2026 | 14,20 | 14,60 | 14,00 | 14,15 | -0,35% | 1.755,00 |
| 24.07.2026 | 13,70 | 14,20 | 13,70 | 14,20 | 2,90% | 717,00 |
| 23.07.2026 | 13,80 | 13,90 | 13,45 | 13,80 | -0,72% | 508,00 |
| 22.07.2026 | 13,35 | 14,15 | 13,35 | 13,90 | 5,30% | 4.583,00 |
| 21.07.2026 | 12,65 | 13,35 | 12,65 | 13,20 | 6,88% | 4.314,00 |
| 20.07.2026 | 13,10 | 13,10 | 12,35 | 12,35 | -6,08% | 3.153,00 |
| 17.07.2026 | 13,05 | 13,15 | 12,65 | 13,15 | 1,15% | 5.654,00 |
| 16.07.2026 | 13,50 | 13,50 | 12,85 | 13,00 | -1,89% | 4.056,00 |
| 15.07.2026 | 13,15 | 13,25 | 13,10 | 13,25 | -1,49% | 138,00 |
| 14.07.2026 | 13,15 | 13,65 | 13,15 | 13,45 | 1,89% | 2.938,00 |
| 13.07.2026 | 13,15 | 13,45 | 13,15 | 13,20 | -2,22% | 1.634,00 |
| 10.07.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 3,45% | 1.594,00 |
| 09.07.2026 | 12,65 | 13,20 | 12,65 | 13,05 | 0,00% | 2.080,00 |
| 08.07.2026 | 13,70 | 13,70 | 12,65 | 13,05 | -4,04% | 8.067,00 |
| 07.07.2026 | 14,40 | 14,40 | 13,60 | 13,60 | -5,23% | 663,00 |
| 06.07.2026 | 14,70 | 14,70 | 14,10 | 14,35 | -2,38% | 5.919,00 |
| 03.07.2026 | 14,15 | 15,00 | 14,15 | 14,70 | 3,52% | 2.418,00 |
| 02.07.2026 | 13,45 | 14,20 | 13,45 | 14,20 | 4,03% | 2.350,00 |
| 01.07.2026 | 13,05 | 13,85 | 13,05 | 13,65 | 0,74% | 5.465,00 |
| 30.06.2026 | 13,25 | 13,65 | 13,20 | 13,55 | 0,00% | 2.638,00 |
| 29.06.2026 | 13,95 | 13,95 | 13,45 | 13,55 | -2,17% | 424,00 |
| 26.06.2026 | 13,30 | 14,00 | 13,30 | 13,85 | 2,59% | 14.727,00 |