14,875€
-0,34%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,90 | 15,13 | 14,58 | 14,88 | -0,34% | 3.046,00 |
| 19.10.2026 | 15,18 | 15,50 | 14,80 | 14,93 | -1,97% | 4.587,00 |
| 16.10.2026 | 15,10 | 15,55 | 15,00 | 15,23 | 1,00% | 4.332,00 |
| 15.10.2026 | 14,83 | 15,08 | 14,78 | 15,08 | 2,73% | - |
| 14.10.2026 | 14,90 | 15,15 | 14,53 | 14,68 | -1,68% | 4.383,00 |
| 13.10.2026 | 14,95 | 15,33 | 14,78 | 14,93 | -0,33% | 3.030,00 |
| 12.10.2026 | 15,10 | 15,10 | 14,70 | 14,98 | -0,66% | 889,00 |
| 09.10.2026 | 14,93 | 15,25 | 14,75 | 15,08 | 0,67% | 1.606,00 |
| 08.10.2026 | 14,38 | 15,00 | 13,93 | 14,98 | 5,64% | 4.578,00 |
| 07.10.2026 | 14,83 | 15,05 | 13,88 | 14,18 | -7,80% | 15.875,00 |
| 06.10.2026 | 15,40 | 15,45 | 14,98 | 15,38 | -0,32% | 4.192,00 |
| 05.10.2026 | 15,28 | 15,75 | 15,05 | 15,43 | -0,64% | 11.979,00 |
| 02.10.2026 | 15,58 | 15,80 | 15,15 | 15,53 | -0,64% | 1.000,00 |
| 01.10.2026 | 15,78 | 15,98 | 15,28 | 15,63 | -0,32% | 5.254,00 |
| 30.09.2026 | 15,85 | 16,23 | 15,65 | 15,68 | -1,26% | 2.357,00 |
| 29.09.2026 | 15,63 | 15,93 | 15,53 | 15,88 | 1,93% | 2.680,00 |
| 28.09.2026 | 16,33 | 16,33 | 15,33 | 15,58 | -6,32% | 8.543,00 |
| 25.09.2026 | 16,28 | 16,80 | 16,20 | 16,63 | 2,15% | 1.381,00 |
| 24.09.2026 | 16,45 | 16,50 | 16,00 | 16,28 | -1,21% | 15.772,00 |
| 23.09.2026 | 17,05 | 17,10 | 16,28 | 16,48 | -4,63% | 8.822,00 |
| 22.09.2026 | 16,53 | 17,28 | 16,00 | 17,28 | 4,22% | 8.878,00 |
| 21.09.2026 | 17,40 | 17,48 | 16,58 | 16,58 | -4,33% | 1.378,00 |
| 18.09.2026 | 17,40 | 17,90 | 17,08 | 17,33 | -0,29% | 4.468,00 |
| 17.09.2026 | 16,75 | 17,78 | 16,75 | 17,38 | 4,04% | 5.869,00 |
| 16.09.2026 | 17,00 | 17,45 | 16,48 | 16,70 | -1,62% | 1.797,00 |
| 15.09.2026 | 17,03 | 17,13 | 16,55 | 16,98 | -0,29% | 26.683,00 |
| 14.09.2026 | 17,78 | 17,83 | 16,70 | 17,03 | -4,22% | 21.777,00 |
| 11.09.2026 | 17,40 | 18,13 | 17,35 | 17,78 | 2,30% | 3.020,00 |
| 10.09.2026 | 17,80 | 18,13 | 16,98 | 17,38 | -2,25% | 21.897,00 |
| 09.09.2026 | 17,38 | 17,98 | 16,98 | 17,78 | 2,01% | 21.540,00 |
| 08.09.2026 | 17,35 | 17,65 | 17,08 | 17,43 | -1,41% | 1.763,00 |
| 07.09.2026 | 17,25 | 17,78 | 17,10 | 17,68 | 1,73% | 1.208,00 |
| 04.09.2026 | 17,70 | 18,15 | 17,18 | 17,38 | -2,52% | 1.489,00 |
| 03.09.2026 | 17,13 | 17,88 | 16,68 | 17,83 | 5,94% | 10.280,00 |
| 02.09.2026 | 16,55 | 16,98 | 16,43 | 16,83 | 0,90% | 7.036,00 |
| 01.09.2026 | 16,98 | 17,10 | 16,25 | 16,68 | -1,48% | 7.609,00 |
| 31.08.2026 | 17,20 | 17,65 | 16,68 | 16,93 | -2,87% | 5.047,00 |
| 28.08.2026 | 18,03 | 18,20 | 17,40 | 17,43 | -3,33% | 4.815,00 |
| 27.08.2026 | 19,23 | 19,53 | 17,38 | 18,03 | -6,24% | 19.679,00 |
| 26.08.2026 | 19,60 | 19,70 | 19,05 | 19,23 | -2,04% | 14.227,00 |
| 25.08.2026 | 19,63 | 19,70 | 19,08 | 19,63 | 0,51% | 4.218,00 |
| 24.08.2026 | 20,05 | 20,45 | 19,53 | 19,53 | -1,39% | 8.219,00 |
| 21.08.2026 | 18,73 | 20,30 | 18,73 | 19,80 | 5,18% | 15.498,00 |
| 20.08.2026 | 18,25 | 18,83 | 18,13 | 18,83 | 4,15% | 858,00 |
| 19.08.2026 | 16,50 | 18,10 | 16,50 | 18,08 | 35,65% | 5.755,00 |
| 05.05.2026 | 13,35 | 13,83 | 13,30 | 13,33 | 0,57% | 3.534,00 |
| 04.05.2026 | 13,28 | 13,78 | 13,13 | 13,25 | -1,67% | 8.232,00 |
| 30.04.2026 | 12,93 | 13,65 | 12,88 | 13,48 | 4,66% | 10.581,00 |
| 29.04.2026 | 13,40 | 13,58 | 12,83 | 12,88 | -3,38% | 5.762,00 |
| 28.04.2026 | 14,18 | 14,18 | 13,23 | 13,33 | -5,33% | 17.063,00 |
| 27.04.2026 | 14,28 | 14,33 | 14,03 | 14,08 | -1,75% | 49,00 |
| 24.04.2026 | 14,05 | 14,65 | 13,85 | 14,33 | 3,80% | 817,00 |
| 23.04.2026 | 14,58 | 14,63 | 13,63 | 13,80 | -5,32% | 20.848,00 |
| 22.04.2026 | 14,83 | 15,13 | 14,45 | 14,58 | -0,85% | 33.147,00 |
| 21.04.2026 | 15,48 | 15,55 | 14,65 | 14,70 | -5,31% | 18.763,00 |
| 20.04.2026 | 15,68 | 15,75 | 15,50 | 15,53 | -2,20% | 18.629,00 |
| 17.04.2026 | 14,95 | 16,38 | 14,83 | 15,88 | 5,66% | 15.966,00 |
| 16.04.2026 | 14,50 | 15,25 | 14,48 | 15,03 | 4,89% | 5.304,00 |
| 15.04.2026 | 14,45 | 15,00 | 14,33 | 14,33 | -1,38% | 30.571,00 |
| 14.04.2026 | 14,15 | 14,58 | 14,10 | 14,53 | 3,20% | 3.412,00 |
| 13.04.2026 | 14,15 | 14,25 | 13,88 | 14,08 | -0,71% | 11.050,00 |
| 10.04.2026 | 14,33 | 14,53 | 13,98 | 14,18 | -1,05% | 1.395,00 |
| 09.04.2026 | 14,33 | 14,60 | 14,00 | 14,33 | 1,06% | 4.895,00 |
| 08.04.2026 | 14,20 | 15,38 | 14,15 | 14,18 | 3,66% | 7.220,00 |
| 07.04.2026 | 13,85 | 14,00 | 13,20 | 13,68 | -2,15% | 1.551,00 |
| 02.04.2026 | 13,28 | 14,15 | 13,15 | 13,98 | 0,00% | 11.347,00 |
| 01.04.2026 | 13,28 | 14,28 | 13,25 | 13,98 | 4,68% | 15.286,00 |
| 31.03.2026 | 12,53 | 13,40 | 12,45 | 13,35 | 7,44% | 16.655,00 |
| 30.03.2026 | 12,53 | 12,95 | 12,38 | 12,43 | -0,80% | 3.866,00 |
| 27.03.2026 | 12,45 | 12,70 | 12,10 | 12,53 | 3,30% | 3.041,00 |
| 26.03.2026 | 12,65 | 12,65 | 12,00 | 12,13 | -4,34% | 12.501,00 |
| 25.03.2026 | 12,38 | 13,18 | 12,33 | 12,68 | 5,41% | 15.648,00 |
| 24.03.2026 | 12,05 | 12,53 | 11,68 | 12,03 | -1,64% | 8.688,00 |
| 23.03.2026 | 10,95 | 12,45 | 10,73 | 12,23 | 6,30% | 9.036,00 |
| 20.03.2026 | 11,90 | 12,58 | 11,45 | 11,50 | -1,92% | 13.274,00 |
| 19.03.2026 | 12,83 | 12,93 | 11,20 | 11,73 | -9,28% | 36.833,00 |
| 18.03.2026 | 13,85 | 14,08 | 12,63 | 12,93 | -7,18% | 7.821,00 |
| 17.03.2026 | 13,28 | 14,18 | 13,08 | 13,93 | 4,50% | 13.532,00 |
| 16.03.2026 | 13,43 | 13,48 | 12,83 | 13,33 | 0,00% | 11.292,00 |
| 13.03.2026 | 13,95 | 13,98 | 13,18 | 13,33 | -4,99% | 17.518,00 |
| 12.03.2026 | 14,58 | 14,78 | 13,85 | 14,03 | -5,08% | 10.361,00 |
| 11.03.2026 | 16,38 | 16,70 | 14,20 | 14,78 | -9,49% | 15.836,00 |
| 10.03.2026 | 16,48 | 16,83 | 16,25 | 16,33 | 0,31% | 11.846,00 |
| 09.03.2026 | 16,83 | 17,23 | 15,53 | 16,28 | -3,56% | 9.721,00 |
| 06.03.2026 | 17,08 | 17,30 | 16,23 | 16,88 | 0,30% | 2.906,00 |
| 05.03.2026 | 17,73 | 18,15 | 16,55 | 16,83 | -3,44% | 4.783,00 |
| 04.03.2026 | 17,88 | 18,35 | 17,33 | 17,43 | -1,69% | 4.957,00 |
| 03.03.2026 | 19,03 | 19,43 | 17,00 | 17,73 | -8,04% | 11.575,00 |
| 02.03.2026 | 20,13 | 20,50 | 18,63 | 19,28 | 0,00% | 12.068,00 |
| 27.02.2026 | 19,08 | 19,28 | 18,53 | 19,28 | 1,05% | 3.551,00 |
| 26.02.2026 | 18,43 | 19,08 | 17,83 | 19,08 | 4,38% | 9.969,00 |
| 25.02.2026 | 18,30 | 18,63 | 18,13 | 18,28 | 0,00% | 5.539,00 |
| 24.02.2026 | 18,43 | 18,63 | 17,73 | 18,28 | -1,35% | 6.675,00 |
| 23.02.2026 | 17,93 | 18,75 | 17,75 | 18,53 | 3,93% | 10.731,00 |
| 20.02.2026 | 17,20 | 17,88 | 16,93 | 17,83 | 3,78% | 7.566,00 |
| 19.02.2026 | 17,20 | 17,40 | 16,63 | 17,18 | 0,59% | 5.840,00 |
| 18.02.2026 | 16,75 | 17,33 | 16,60 | 17,08 | 2,40% | 6.115,00 |
| 17.02.2026 | 17,03 | 17,13 | 16,18 | 16,68 | -3,05% | 3.684,00 |
| 16.02.2026 | 17,68 | 17,83 | 17,20 | 17,20 | -2,69% | 4.601,00 |
| 13.02.2026 | 17,08 | 17,78 | 16,73 | 17,68 | 6,32% | 3.960,00 |