12,175€
4,06%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,75 | 12,43 | 11,40 | 12,15 | 3,85% | 400,00 |
| 31.07.2025 | 11,80 | 12,08 | 11,53 | 11,70 | -0,85% | - |
| 30.07.2025 | 12,20 | 12,23 | 11,73 | 11,80 | -3,08% | - |
| 29.07.2025 | 11,98 | 12,18 | 11,78 | 12,18 | 1,67% | 290,00 |
| 28.07.2025 | 12,00 | 12,13 | 11,80 | 11,98 | 0,00% | 40,00 |
| 25.07.2025 | 12,15 | 12,18 | 11,63 | 11,98 | -1,44% | 1.632,00 |
| 24.07.2025 | 12,65 | 12,68 | 11,93 | 12,15 | -3,76% | 203,00 |
| 23.07.2025 | 12,80 | 13,05 | 12,58 | 12,63 | -1,17% | - |
| 22.07.2025 | 12,80 | 12,93 | 12,35 | 12,78 | -0,20% | 1.011,00 |
| 21.07.2025 | 12,05 | 13,00 | 12,03 | 12,80 | 6,22% | 6,00 |
| 18.07.2025 | 12,05 | 12,50 | 11,93 | 12,05 | 0,00% | - |
| 17.07.2025 | 12,05 | 12,10 | 11,75 | 12,05 | 0,00% | 300,00 |
| 16.07.2025 | 12,13 | 12,25 | 11,93 | 12,05 | -0,82% | 214,00 |
| 15.07.2025 | 12,28 | 12,50 | 12,05 | 12,15 | -1,42% | 352,00 |
| 14.07.2025 | 12,28 | 12,68 | 12,18 | 12,33 | 0,20% | 542,00 |
| 11.07.2025 | 12,08 | 12,53 | 12,08 | 12,30 | 1,44% | 4.156,00 |
| 10.07.2025 | 12,20 | 12,43 | 11,93 | 12,13 | -1,22% | 122,00 |
| 09.07.2025 | 12,58 | 12,58 | 11,78 | 12,28 | 1,87% | 250,00 |
| 08.07.2025 | 12,33 | 12,78 | 11,90 | 12,05 | -3,60% | 183,00 |
| 07.07.2025 | 12,30 | 12,55 | 11,85 | 12,50 | 2,25% | 1.291,00 |
| 04.07.2025 | 12,25 | 12,55 | 12,18 | 12,23 | 0,00% | - |
| 03.07.2025 | 11,98 | 12,35 | 11,90 | 12,23 | -0,20% | 3.100,00 |
| 02.07.2025 | 11,98 | 12,28 | 11,70 | 12,25 | 2,73% | - |
| 01.07.2025 | 11,88 | 12,40 | 11,88 | 11,93 | 0,85% | - |
| 30.06.2025 | 11,28 | 11,88 | 11,28 | 11,83 | 4,65% | - |
| 27.06.2025 | 11,70 | 11,90 | 11,23 | 11,30 | -3,83% | - |
| 26.06.2025 | 12,03 | 12,23 | 11,63 | 11,75 | -2,08% | - |
| 25.06.2025 | 12,13 | 12,40 | 11,83 | 12,00 | -1,23% | - |
| 24.06.2025 | 12,68 | 12,68 | 11,70 | 12,15 | -3,19% | 100,00 |
| 23.06.2025 | 12,70 | 12,70 | 12,08 | 12,55 | 3,08% | 301,00 |
| 20.06.2025 | 12,73 | 12,75 | 12,15 | 12,18 | -4,32% | 310,00 |
| 19.06.2025 | 12,40 | 12,75 | 12,15 | 12,73 | 2,62% | 310,00 |
| 18.06.2025 | 12,35 | 12,83 | 12,15 | 12,40 | 0,40% | 1.400,00 |
| 17.06.2025 | 12,50 | 12,73 | 12,15 | 12,35 | -1,40% | 2.600,00 |
| 16.06.2025 | 12,93 | 13,03 | 12,38 | 12,53 | -2,72% | 1.170,00 |
| 13.06.2025 | 12,83 | 13,20 | 12,83 | 12,88 | 0,59% | 1.618,00 |
| 12.06.2025 | 12,43 | 13,00 | 12,43 | 12,80 | 3,02% | 9.339,00 |
| 11.06.2025 | 12,55 | 13,20 | 12,20 | 12,43 | -1,39% | 246,00 |
| 10.06.2025 | 12,98 | 13,23 | 12,43 | 12,60 | -3,26% | 120,00 |
| 09.06.2025 | 12,83 | 13,08 | 12,60 | 13,03 | 1,56% | 450,00 |
| 06.06.2025 | 13,38 | 13,60 | 12,78 | 12,83 | -3,75% | 2.082,00 |
| 05.06.2025 | 13,05 | 13,73 | 13,03 | 13,33 | 2,11% | - |
| 04.06.2025 | 12,93 | 13,30 | 12,93 | 13,05 | 0,97% | 340,00 |
| 03.06.2025 | 13,43 | 13,48 | 12,80 | 12,93 | -4,08% | 347,00 |
| 02.06.2025 | 12,55 | 13,65 | 12,55 | 13,48 | 5,89% | 720,00 |
| 30.05.2025 | 13,10 | 13,15 | 12,55 | 12,73 | -2,86% | - |
| 29.05.2025 | 12,73 | 13,15 | 12,60 | 13,10 | 3,15% | 1.977,00 |
| 28.05.2025 | 12,55 | 13,05 | 12,50 | 12,70 | 0,59% | 1.114,00 |
| 27.05.2025 | 13,50 | 13,53 | 12,43 | 12,63 | -6,83% | 700,00 |
| 26.05.2025 | 13,83 | 13,85 | 13,33 | 13,55 | -3,21% | 700,00 |
| 23.05.2025 | 13,38 | 14,18 | 13,35 | 14,00 | 4,67% | 330,00 |
| 22.05.2025 | 13,63 | 13,70 | 13,20 | 13,38 | -2,01% | 1.850,00 |
| 21.05.2025 | 13,48 | 14,10 | 13,43 | 13,65 | 1,30% | 1.544,00 |
| 20.05.2025 | 13,08 | 13,48 | 12,73 | 13,48 | 3,06% | 465,00 |
| 19.05.2025 | 12,98 | 13,30 | 12,90 | 13,08 | 0,77% | - |
| 16.05.2025 | 12,80 | 12,98 | 12,38 | 12,98 | 1,37% | 279,00 |
| 15.05.2025 | 12,58 | 12,88 | 12,18 | 12,80 | 1,59% | - |
| 14.05.2025 | 12,83 | 13,05 | 12,15 | 12,60 | -1,95% | 781,00 |
| 13.05.2025 | 12,80 | 13,23 | 12,68 | 12,85 | 0,39% | - |
| 12.05.2025 | 14,08 | 14,28 | 12,68 | 12,80 | -9,06% | 390,00 |
| 09.05.2025 | 13,65 | 14,13 | 13,55 | 14,08 | 2,93% | 510,00 |
| 08.05.2025 | 14,20 | 14,25 | 13,65 | 13,68 | -2,84% | 1.000,00 |
| 07.05.2025 | 14,63 | 14,65 | 13,90 | 14,08 | -3,26% | 180,00 |
| 06.05.2025 | 14,73 | 15,05 | 14,30 | 14,55 | 0,52% | 680,00 |
| 05.05.2025 | 13,48 | 14,65 | 13,35 | 14,48 | 6,63% | - |
| 02.05.2025 | 14,00 | 14,00 | 13,53 | 13,58 | -2,51% | 600,00 |
| 30.04.2025 | 13,63 | 14,03 | 13,30 | 13,93 | 2,39% | - |
| 29.04.2025 | 13,40 | 13,70 | 13,28 | 13,60 | 1,49% | - |
| 28.04.2025 | 13,45 | 13,45 | 13,13 | 13,40 | -0,37% | 250,00 |
| 25.04.2025 | 14,05 | 14,08 | 13,28 | 13,45 | -4,27% | 300,00 |
| 24.04.2025 | 14,00 | 14,35 | 13,58 | 14,05 | 1,08% | 393,00 |
| 23.04.2025 | 14,88 | 15,08 | 13,60 | 13,90 | -6,55% | 188,00 |
| 22.04.2025 | 15,28 | 16,68 | 14,70 | 14,88 | -3,72% | 823,00 |
| 17.04.2025 | 15,90 | 16,00 | 15,20 | 15,45 | -1,90% | 1.413,00 |
| 16.04.2025 | 15,35 | 16,80 | 15,20 | 15,75 | 2,44% | 2.454,00 |
| 15.04.2025 | 14,98 | 15,58 | 14,93 | 15,38 | 2,67% | 1.981,00 |
| 14.04.2025 | 15,00 | 15,20 | 14,55 | 14,98 | -0,83% | 1.344,00 |
| 11.04.2025 | 14,45 | 15,15 | 14,30 | 15,10 | 3,96% | 6.675,00 |
| 10.04.2025 | 13,20 | 14,88 | 12,98 | 14,53 | 9,21% | 2.000,00 |
| 09.04.2025 | 11,70 | 13,70 | 11,70 | 13,30 | 12,24% | 1.150,00 |
| 08.04.2025 | 11,68 | 12,68 | 11,58 | 11,85 | 1,28% | 1.725,00 |
| 07.04.2025 | 11,50 | 12,50 | 10,30 | 11,70 | -1,06% | 4.205,00 |
| 04.04.2025 | 13,23 | 13,30 | 11,75 | 11,83 | -10,59% | 1.894,00 |
| 03.04.2025 | 13,50 | 13,73 | 12,10 | 13,23 | -3,47% | 874,00 |
| 02.04.2025 | 13,73 | 13,85 | 13,35 | 13,70 | 0,00% | 598,00 |
| 01.04.2025 | 13,55 | 13,90 | 13,23 | 13,70 | 1,11% | 4.705,00 |
| 31.03.2025 | 12,80 | 13,55 | 12,75 | 13,55 | 5,45% | 2.400,00 |
| 28.03.2025 | 11,75 | 13,03 | 11,70 | 12,85 | 9,36% | 4.507,00 |
| 27.03.2025 | 11,58 | 11,88 | 11,53 | 11,75 | 1,51% | 2.250,00 |
| 26.03.2025 | 11,50 | 11,85 | 11,50 | 11,58 | 0,65% | 1.000,00 |
| 25.03.2025 | 11,58 | 11,98 | 11,50 | 11,50 | -1,08% | 885,00 |
| 24.03.2025 | 11,68 | 11,85 | 11,48 | 11,63 | -0,43% | - |
| 21.03.2025 | 11,70 | 11,88 | 11,53 | 11,68 | -0,43% | 2.000,00 |
| 20.03.2025 | 11,53 | 11,98 | 11,50 | 11,73 | 1,74% | 100,00 |
| 19.03.2025 | 11,45 | 11,58 | 11,05 | 11,53 | 0,66% | 350,00 |
| 18.03.2025 | 11,23 | 11,68 | 11,23 | 11,45 | 2,00% | 260,00 |
| 17.03.2025 | 11,03 | 11,30 | 10,85 | 11,23 | 1,81% | 500,00 |
| 14.03.2025 | 11,23 | 11,53 | 10,98 | 11,03 | -2,00% | - |
| 13.03.2025 | 10,83 | 11,38 | 10,60 | 11,25 | 3,93% | 776,00 |
| 12.03.2025 | 10,95 | 11,03 | 10,60 | 10,83 | -0,92% | 25,00 |