14,801€
-1,33%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,35 | 13,74 | 13,30 | 13,33 | 0,56% | 1.380,00 |
| 04.05.2026 | 13,30 | 13,74 | 13,13 | 13,25 | -1,66% | 19.050,00 |
| 30.04.2026 | 12,93 | 13,55 | 12,90 | 13,48 | 4,66% | 2.010,00 |
| 29.04.2026 | 13,40 | 13,50 | 12,85 | 12,88 | -3,38% | 2.472,00 |
| 28.04.2026 | 14,13 | 14,18 | 13,26 | 13,33 | -5,33% | - |
| 27.04.2026 | 14,30 | 14,43 | 13,90 | 14,08 | -1,75% | 5.109,00 |
| 24.04.2026 | 14,10 | 14,36 | 13,85 | 14,33 | 1,67% | 342,00 |
| 23.04.2026 | 14,58 | 14,70 | 13,85 | 14,09 | -3,49% | 972,00 |
| 22.04.2026 | 15,05 | 15,17 | 14,56 | 14,60 | -0,69% | 7.229,00 |
| 21.04.2026 | 15,50 | 15,55 | 14,65 | 14,70 | -5,31% | 1.638,00 |
| 20.04.2026 | 15,68 | 15,75 | 15,34 | 15,53 | -2,20% | 29.001,00 |
| 17.04.2026 | 14,90 | 16,34 | 14,83 | 15,88 | 6,54% | 5.424,00 |
| 16.04.2026 | 14,60 | 15,22 | 14,60 | 14,90 | 4,20% | 13.301,00 |
| 15.04.2026 | 14,50 | 14,89 | 14,27 | 14,30 | -1,38% | 3.177,00 |
| 14.04.2026 | 14,08 | 14,51 | 14,06 | 14,50 | 3,03% | 1.930,00 |
| 13.04.2026 | 13,99 | 14,18 | 13,84 | 14,08 | -0,71% | 5.000,00 |
| 10.04.2026 | 14,33 | 14,44 | 13,93 | 14,18 | -0,88% | 37.029,00 |
| 09.04.2026 | 14,33 | 14,57 | 13,98 | 14,30 | 0,70% | 82,00 |
| 08.04.2026 | 14,15 | 15,34 | 14,08 | 14,20 | 4,04% | 6.356,00 |
| 07.04.2026 | 13,75 | 13,95 | 13,20 | 13,65 | -2,33% | 14,00 |
| 02.04.2026 | 13,30 | 14,10 | 13,13 | 13,98 | 0,00% | 3.964,00 |
| 01.04.2026 | 13,35 | 14,35 | 13,25 | 13,98 | 4,68% | 3.224,00 |
| 31.03.2026 | 12,50 | 13,35 | 12,45 | 13,35 | 7,44% | 4.256,00 |
| 30.03.2026 | 12,55 | 12,88 | 12,25 | 12,43 | -0,80% | 14,00 |
| 27.03.2026 | 12,45 | 12,60 | 12,03 | 12,53 | 3,30% | 540,00 |
| 26.03.2026 | 12,50 | 12,65 | 11,98 | 12,13 | -4,34% | 51.875,00 |
| 25.03.2026 | 12,45 | 13,05 | 12,40 | 12,68 | 4,54% | 500,00 |
| 24.03.2026 | 12,13 | 12,48 | 11,60 | 12,13 | -0,82% | 5.259,00 |
| 23.03.2026 | 10,98 | 12,35 | 10,73 | 12,23 | 6,30% | 13.644,00 |
| 20.03.2026 | 11,93 | 12,53 | 11,43 | 11,50 | -1,92% | 6.881,00 |
| 19.03.2026 | 12,65 | 12,68 | 11,18 | 11,73 | -8,93% | 4.541,00 |
| 18.03.2026 | 13,85 | 13,98 | 12,53 | 12,88 | -7,54% | 3.901,00 |
| 17.03.2026 | 13,35 | 14,05 | 13,15 | 13,93 | 4,50% | 4.531,00 |
| 16.03.2026 | 13,30 | 13,45 | 12,80 | 13,33 | 0,00% | 1.123,00 |
| 13.03.2026 | 14,00 | 14,00 | 13,05 | 13,33 | -3,96% | 8.580,00 |
| 12.03.2026 | 14,60 | 14,65 | 13,85 | 13,88 | -4,97% | 4.504,00 |
| 11.03.2026 | 16,30 | 16,58 | 14,08 | 14,60 | -10,57% | 16.639,00 |
| 10.03.2026 | 16,50 | 16,78 | 16,25 | 16,33 | 0,31% | 3.006,00 |
| 09.03.2026 | 16,78 | 17,15 | 15,50 | 16,28 | -3,56% | 486,00 |
| 06.03.2026 | 17,03 | 17,23 | 16,23 | 16,88 | 0,30% | 758,00 |
| 05.03.2026 | 17,73 | 18,05 | 16,55 | 16,83 | -3,44% | 1.233,00 |
| 04.03.2026 | 17,90 | 18,38 | 17,25 | 17,43 | -1,69% | 135,00 |
| 03.03.2026 | 19,03 | 19,43 | 17,05 | 17,73 | -8,04% | 4.218,00 |
| 02.03.2026 | 20,03 | 20,50 | 18,65 | 19,28 | 0,00% | 2.300,00 |
| 27.02.2026 | 19,10 | 19,30 | 18,68 | 19,28 | 1,05% | - |
| 26.02.2026 | 18,38 | 19,10 | 17,85 | 19,08 | 4,38% | 35.678,00 |
| 25.02.2026 | 18,30 | 18,58 | 18,10 | 18,28 | 0,00% | 5.302,00 |
| 24.02.2026 | 18,48 | 18,60 | 17,68 | 18,28 | -1,35% | 7.614,00 |
| 23.02.2026 | 17,95 | 18,75 | 17,75 | 18,53 | 3,93% | 3.152,00 |
| 20.02.2026 | 17,23 | 17,83 | 16,90 | 17,83 | 3,78% | 6.402,00 |
| 19.02.2026 | 17,33 | 17,38 | 16,63 | 17,18 | 0,59% | 2.726,00 |
| 18.02.2026 | 16,80 | 17,40 | 16,53 | 17,08 | 2,40% | 23,00 |
| 17.02.2026 | 17,20 | 17,20 | 16,25 | 16,68 | -4,44% | 5.764,00 |
| 16.02.2026 | 17,65 | 17,95 | 17,35 | 17,45 | -1,27% | 2.224,00 |
| 13.02.2026 | 17,03 | 17,75 | 16,73 | 17,68 | 6,32% | 1.230,00 |
| 12.02.2026 | 18,25 | 18,45 | 16,60 | 16,63 | -9,03% | 560,00 |
| 11.02.2026 | 18,10 | 18,63 | 17,65 | 18,28 | 1,95% | - |
| 10.02.2026 | 18,03 | 18,15 | 17,68 | 17,93 | -1,10% | 6.412,00 |
| 09.02.2026 | 17,73 | 18,15 | 17,20 | 18,13 | 4,62% | 886,00 |
| 06.02.2026 | 16,73 | 17,48 | 16,55 | 17,33 | 5,00% | 424,00 |
| 05.02.2026 | 18,00 | 18,03 | 16,45 | 16,50 | -8,46% | 8.220,00 |
| 04.02.2026 | 18,40 | 18,93 | 17,38 | 18,03 | -0,28% | 1.584,00 |
| 03.02.2026 | 18,68 | 19,03 | 17,50 | 18,08 | 1,97% | 1.945,00 |
| 02.02.2026 | 16,23 | 18,40 | 16,20 | 17,73 | -1,25% | 4.231,00 |
| 30.01.2026 | 19,50 | 19,55 | 17,70 | 17,95 | -12,01% | 1.999,00 |
| 29.01.2026 | 22,35 | 22,60 | 19,80 | 20,40 | -5,99% | 9.428,00 |
| 28.01.2026 | 20,50 | 21,80 | 20,45 | 21,70 | 8,64% | 14.865,00 |
| 27.01.2026 | 20,08 | 20,45 | 19,25 | 19,98 | 0,76% | 2.187,00 |
| 26.01.2026 | 20,30 | 20,90 | 19,80 | 19,83 | -0,50% | 14.767,00 |
| 23.01.2026 | 19,90 | 20,35 | 19,70 | 19,93 | 1,01% | 993,00 |
| 22.01.2026 | 19,38 | 19,85 | 18,93 | 19,73 | 2,33% | 6.469,00 |
| 21.01.2026 | 19,95 | 20,45 | 18,90 | 19,28 | -1,78% | 6.933,00 |
| 20.01.2026 | 19,58 | 19,85 | 19,10 | 19,63 | 1,16% | 8.151,00 |
| 19.01.2026 | 19,38 | 19,73 | 19,30 | 19,40 | 2,78% | 11.547,00 |
| 16.01.2026 | 18,85 | 19,38 | 18,25 | 18,88 | -0,26% | 2.075,00 |
| 15.01.2026 | 18,63 | 19,10 | 18,53 | 18,93 | 1,88% | 1.495,00 |
| 14.01.2026 | 19,43 | 19,80 | 18,20 | 18,58 | -1,85% | 283,00 |
| 13.01.2026 | 19,18 | 19,75 | 18,85 | 18,93 | -0,79% | 7.287,00 |
| 12.01.2026 | 18,25 | 19,65 | 18,20 | 19,08 | 7,31% | 3.219,00 |
| 09.01.2026 | 17,68 | 18,05 | 17,45 | 17,78 | 0,57% | 77,00 |
| 08.01.2026 | 17,53 | 17,88 | 17,25 | 17,68 | -0,56% | 778,00 |
| 07.01.2026 | 17,95 | 18,10 | 17,25 | 17,78 | -2,74% | 6.880,00 |
| 06.01.2026 | 17,53 | 18,35 | 17,43 | 18,28 | 5,79% | 673,00 |
| 05.01.2026 | 16,80 | 17,95 | 16,80 | 17,28 | 4,22% | - |
| 02.01.2026 | 17,48 | 17,63 | 16,20 | 16,58 | -5,69% | 1.194,00 |
| 30.12.2025 | 17,15 | 17,65 | 17,00 | 17,58 | 3,84% | 60,00 |
| 29.12.2025 | 18,18 | 18,38 | 16,80 | 16,93 | -8,39% | 6.915,00 |
| 23.12.2025 | 18,45 | 18,80 | 18,05 | 18,48 | 1,65% | 5.600,00 |
| 22.12.2025 | 18,00 | 18,58 | 17,90 | 18,18 | 3,12% | 1.584,00 |
| 19.12.2025 | 17,25 | 17,85 | 17,10 | 17,63 | 2,17% | - |
| 18.12.2025 | 17,58 | 17,88 | 17,15 | 17,25 | -1,85% | 1.653,00 |
| 17.12.2025 | 17,35 | 17,93 | 17,25 | 17,58 | 2,33% | - |
| 16.12.2025 | 17,15 | 17,63 | 16,83 | 17,18 | 0,00% | 17.616,00 |
| 15.12.2025 | 17,78 | 18,08 | 16,75 | 17,18 | -0,87% | 4.872,00 |
| 12.12.2025 | 17,50 | 18,20 | 17,15 | 17,33 | -1,14% | 2.110,00 |
| 11.12.2025 | 16,95 | 17,95 | 16,73 | 17,53 | 2,64% | 3.230,00 |
| 10.12.2025 | 16,88 | 17,25 | 16,50 | 17,08 | 0,29% | 2.330,00 |
| 09.12.2025 | 16,10 | 17,03 | 16,05 | 17,03 | 5,58% | 660,00 |
| 08.12.2025 | 16,73 | 16,88 | 16,10 | 16,13 | -2,42% | 3.205,00 |
| 05.12.2025 | 16,43 | 17,15 | 16,43 | 16,53 | 0,30% | 12.923,00 |