17,225€
-3,64%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 17,48 | 17,78 | 17,43 | 17,55 | -1,82% | - |
| 13.02.2026 | 16,88 | 17,88 | 16,78 | 17,88 | 0,56% | 120,00 |
| 12.02.2026 | 18,15 | 18,43 | 17,65 | 17,78 | -0,97% | 1.000,00 |
| 11.02.2026 | 18,03 | 18,68 | 17,55 | 17,95 | 0,28% | 406,00 |
| 10.02.2026 | 18,13 | 18,23 | 17,55 | 17,90 | -0,14% | 1.019,00 |
| 09.02.2026 | 17,48 | 17,98 | 17,30 | 17,93 | 1,70% | 920,00 |
| 06.02.2026 | 16,63 | 17,63 | 16,58 | 17,63 | 5,38% | 702,00 |
| 05.02.2026 | 18,18 | 18,18 | 16,68 | 16,73 | -5,37% | 251,00 |
| 04.02.2026 | 18,10 | 18,80 | 17,60 | 17,68 | -1,26% | 1.093,00 |
| 03.02.2026 | 17,58 | 18,95 | 17,55 | 17,90 | 2,29% | 436,00 |
| 02.02.2026 | 17,80 | 18,45 | 16,03 | 17,50 | -6,29% | 2.106,00 |
| 30.01.2026 | 20,50 | 20,50 | 18,23 | 18,68 | -6,97% | 3.123,00 |
| 29.01.2026 | 21,50 | 23,00 | 19,70 | 20,08 | -5,75% | 4.276,00 |
| 28.01.2026 | 20,00 | 21,60 | 20,00 | 21,30 | 8,54% | 3.471,00 |
| 27.01.2026 | 19,90 | 20,45 | 19,35 | 19,63 | -1,13% | 945,00 |
| 26.01.2026 | 19,83 | 20,85 | 19,73 | 19,85 | -0,25% | 1.476,00 |
| 23.01.2026 | 19,83 | 20,30 | 19,75 | 19,90 | 4,33% | 238,00 |
| 22.01.2026 | 19,28 | 19,80 | 19,03 | 19,08 | -1,17% | 3.000,00 |
| 21.01.2026 | 19,78 | 20,45 | 19,03 | 19,30 | -2,40% | 138,00 |
| 20.01.2026 | 19,43 | 20,03 | 19,08 | 19,78 | 1,93% | 100,00 |
| 19.01.2026 | 18,85 | 20,05 | 18,65 | 19,40 | 4,44% | 2,00 |
| 16.01.2026 | 18,93 | 19,38 | 18,35 | 18,58 | -2,11% | 1.443,00 |
| 15.01.2026 | 18,90 | 19,15 | 18,60 | 18,98 | 1,07% | 1.100,00 |
| 14.01.2026 | 19,05 | 19,90 | 18,43 | 18,78 | -3,10% | 438,00 |
| 13.01.2026 | 19,05 | 19,80 | 19,05 | 19,38 | -0,51% | 58,00 |
| 12.01.2026 | 17,83 | 19,58 | 17,78 | 19,48 | 11,29% | 2.106,00 |
| 09.01.2026 | 17,53 | 18,08 | 17,48 | 17,50 | 0,43% | 4,00 |
| 08.01.2026 | 17,63 | 17,78 | 17,30 | 17,43 | -0,57% | 91,00 |
| 07.01.2026 | 18,28 | 18,28 | 17,23 | 17,53 | -4,10% | 500,00 |
| 06.01.2026 | 17,43 | 18,38 | 17,43 | 18,28 | 4,13% | 1.100,00 |
| 05.01.2026 | 16,30 | 17,80 | 16,30 | 17,55 | 1,30% | 103,00 |
| 02.01.2026 | 17,50 | 17,90 | 17,33 | 17,33 | 0,00% | - |
| 30.12.2025 | 17,03 | 17,38 | 17,03 | 17,33 | 2,36% | - |
| 29.12.2025 | 18,35 | 18,40 | 16,65 | 16,93 | -8,02% | 1.077,00 |
| 23.12.2025 | 18,15 | 18,68 | 18,15 | 18,40 | 0,82% | 2.939,00 |
| 22.12.2025 | 17,73 | 18,55 | 17,73 | 18,25 | 3,11% | 991,00 |
| 19.12.2025 | 17,08 | 17,93 | 17,05 | 17,70 | 2,61% | - |
| 18.12.2025 | 17,65 | 17,83 | 16,98 | 17,25 | -1,43% | 50,00 |
| 17.12.2025 | 17,05 | 17,83 | 17,03 | 17,50 | 2,04% | - |
| 16.12.2025 | 17,08 | 17,15 | 17,03 | 17,15 | -0,15% | - |
| 15.12.2025 | 17,23 | 18,08 | 16,80 | 17,18 | -0,58% | - |
| 12.12.2025 | 17,40 | 18,25 | 17,03 | 17,28 | 1,77% | 23,00 |
| 11.12.2025 | 16,85 | 17,15 | 16,75 | 16,98 | 0,89% | 16,00 |
| 10.12.2025 | 16,90 | 16,90 | 16,80 | 16,83 | 1,97% | - |
| 09.12.2025 | 16,23 | 16,55 | 16,08 | 16,50 | 0,61% | - |
| 08.12.2025 | 16,68 | 16,80 | 16,30 | 16,40 | -1,80% | 7,00 |
| 05.12.2025 | 16,48 | 16,93 | 16,40 | 16,70 | 2,93% | 141,00 |
| 04.12.2025 | 16,38 | 16,43 | 16,13 | 16,23 | -1,67% | - |
| 03.12.2025 | 16,60 | 16,83 | 16,43 | 16,50 | -0,60% | - |
| 02.12.2025 | 16,70 | 16,93 | 16,18 | 16,60 | -0,30% | - |
| 01.12.2025 | 16,55 | 17,30 | 16,53 | 16,65 | -0,45% | 386,00 |
| 28.11.2025 | 16,33 | 17,00 | 16,30 | 16,73 | 2,61% | 116,00 |
| 27.11.2025 | 16,65 | 16,85 | 16,30 | 16,30 | -0,31% | 500,00 |
| 26.11.2025 | 15,60 | 16,48 | 15,60 | 16,35 | 4,47% | - |
| 25.11.2025 | 15,30 | 15,88 | 15,08 | 15,65 | 4,68% | - |
| 24.11.2025 | 14,48 | 14,95 | 14,43 | 14,95 | 3,82% | 72,00 |
| 21.11.2025 | 14,05 | 14,63 | 13,93 | 14,40 | -3,03% | - |
| 20.11.2025 | 14,78 | 14,98 | 14,58 | 14,85 | -0,83% | - |
| 19.11.2025 | 14,38 | 15,03 | 14,30 | 14,98 | 3,45% | 3,00 |
| 18.11.2025 | 14,20 | 14,60 | 13,95 | 14,48 | -0,34% | 1.001,00 |
| 17.11.2025 | 14,95 | 15,15 | 14,48 | 14,53 | -3,17% | 203,00 |
| 14.11.2025 | 15,30 | 15,75 | 14,55 | 15,00 | -2,91% | 803,00 |
| 13.11.2025 | 16,35 | 17,35 | 15,20 | 15,45 | -5,50% | 161,00 |
| 12.11.2025 | 15,53 | 16,48 | 15,35 | 16,35 | 6,17% | 201,00 |
| 11.11.2025 | 15,20 | 15,88 | 15,18 | 15,40 | 0,98% | 463,00 |
| 10.11.2025 | 14,20 | 15,35 | 14,20 | 15,25 | 8,93% | 150,00 |
| 07.11.2025 | 13,63 | 14,43 | 13,63 | 14,00 | -2,27% | - |
| 06.11.2025 | 13,85 | 14,33 | 13,85 | 14,33 | 2,87% | 200,00 |
| 05.11.2025 | 13,20 | 13,98 | 13,18 | 13,93 | 4,11% | 453,00 |
| 04.11.2025 | 13,83 | 14,00 | 13,38 | 13,38 | -4,46% | 656,00 |
| 03.11.2025 | 14,40 | 14,75 | 13,90 | 14,00 | -3,61% | 355,00 |
| 31.10.2025 | 14,45 | 14,68 | 14,35 | 14,53 | 1,40% | 4,00 |
| 30.10.2025 | 13,95 | 14,58 | 13,93 | 14,33 | 1,96% | 5.321,00 |
| 29.10.2025 | 14,10 | 15,13 | 14,00 | 14,05 | -0,88% | 752,00 |
| 28.10.2025 | 14,13 | 14,28 | 13,28 | 14,18 | 0,89% | 129,00 |
| 27.10.2025 | 15,03 | 15,18 | 13,70 | 14,05 | -6,64% | 592,00 |
| 24.10.2025 | 15,58 | 15,63 | 14,88 | 15,05 | -2,75% | 128,00 |
| 23.10.2025 | 15,25 | 15,83 | 15,10 | 15,48 | 3,69% | 3,00 |
| 22.10.2025 | 15,38 | 15,90 | 14,33 | 14,93 | -3,55% | 1.152,00 |
| 21.10.2025 | 17,60 | 17,60 | 15,38 | 15,48 | -12,07% | 1.927,00 |
| 20.10.2025 | 16,83 | 17,68 | 16,83 | 17,60 | 1,29% | 1.428,00 |
| 17.10.2025 | 18,75 | 18,95 | 17,38 | 17,38 | -7,33% | 56,00 |
| 16.10.2025 | 18,13 | 19,05 | 18,10 | 18,75 | 5,93% | 1.662,00 |
| 15.10.2025 | 16,85 | 17,80 | 16,78 | 17,70 | 3,81% | 14,00 |
| 14.10.2025 | 17,05 | 17,28 | 16,63 | 17,05 | 3,02% | 750,00 |
| 13.10.2025 | 15,85 | 16,60 | 15,73 | 16,55 | 4,09% | 307,00 |
| 10.10.2025 | 15,50 | 15,90 | 15,38 | 15,90 | -0,78% | 10,00 |
| 09.10.2025 | 16,08 | 16,88 | 16,00 | 16,03 | -1,23% | 365,00 |
| 08.10.2025 | 15,70 | 16,33 | 15,68 | 16,23 | 3,02% | 629,00 |
| 07.10.2025 | 15,70 | 15,95 | 15,65 | 15,75 | -0,94% | 1.784,00 |
| 06.10.2025 | 15,48 | 16,33 | 15,48 | 15,90 | 2,09% | 4.467,00 |
| 03.10.2025 | 15,55 | 15,88 | 15,55 | 15,58 | 1,30% | - |
| 02.10.2025 | 15,68 | 16,20 | 15,03 | 15,38 | -1,44% | 100,00 |
| 01.10.2025 | 15,28 | 16,03 | 15,25 | 15,60 | 2,13% | 577,00 |
| 30.09.2025 | 15,60 | 15,85 | 14,88 | 15,28 | -2,08% | 1.852,00 |
| 29.09.2025 | 15,35 | 16,33 | 15,35 | 15,60 | 4,35% | 1.786,00 |
| 26.09.2025 | 14,58 | 15,00 | 14,45 | 14,95 | 2,57% | - |
| 25.09.2025 | 14,85 | 15,03 | 14,53 | 14,58 | -4,58% | 206,00 |
| 24.09.2025 | 15,30 | 15,30 | 15,25 | 15,28 | -0,97% | - |
| 23.09.2025 | 14,93 | 15,73 | 14,70 | 15,43 | 3,87% | 2.552,00 |