18,150€
2,54%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,13 | 18,53 | 18,10 | 18,23 | 2,97% | 500,00 |
| 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 |
| 22.09.2025 | 14,20 | 14,95 | 14,15 | 14,85 | 4,95% | 150,00 |
| 19.09.2025 | 12,53 | 14,25 | 12,50 | 14,15 | 12,52% | 1.015,00 |
| 18.09.2025 | 12,60 | 13,00 | 12,40 | 12,58 | 1,00% | 4,00 |
| 17.09.2025 | 12,55 | 12,65 | 12,33 | 12,45 | -0,60% | 1.700,00 |
| 16.09.2025 | 12,83 | 13,33 | 12,50 | 12,53 | -1,76% | - |
| 15.09.2025 | 12,88 | 12,90 | 12,65 | 12,75 | -2,30% | 1,00 |
| 12.09.2025 | 12,93 | 13,43 | 12,78 | 13,05 | 0,97% | 142,00 |
| 11.09.2025 | 13,08 | 13,28 | 12,85 | 12,93 | 3,19% | - |
| 10.09.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -2,72% | - |
| 09.09.2025 | 12,33 | 13,03 | 12,28 | 12,88 | 4,46% | - |
| 08.09.2025 | 12,05 | 12,73 | 12,05 | 12,33 | 2,07% | 202,00 |
| 05.09.2025 | 12,15 | 12,88 | 11,98 | 12,08 | -1,02% | 1.405,00 |
| 04.09.2025 | 12,93 | 12,98 | 12,10 | 12,20 | -5,61% | 2.009,00 |
| 03.09.2025 | 12,18 | 13,30 | 12,10 | 12,93 | 5,94% | 3.518,00 |
| 02.09.2025 | 12,10 | 12,40 | 11,83 | 12,20 | 0,83% | 1.056,00 |
| 01.09.2025 | 11,33 | 12,18 | 11,33 | 12,10 | 6,84% | 2.807,00 |
| 29.08.2025 | 10,95 | 11,43 | 10,55 | 11,33 | 3,19% | 1.373,00 |
| 28.08.2025 | 12,33 | 12,35 | 10,98 | 10,98 | -11,49% | 3.535,00 |
| 27.08.2025 | 12,78 | 12,95 | 12,33 | 12,40 | -3,69% | 163,00 |
| 26.08.2025 | 13,20 | 13,38 | 12,35 | 12,88 | -3,20% | 253,00 |
| 25.08.2025 | 13,48 | 13,70 | 13,13 | 13,30 | -2,03% | 2,00 |
| 22.08.2025 | 13,40 | 13,65 | 13,28 | 13,58 | 0,56% | - |
| 21.08.2025 | 13,15 | 13,70 | 13,00 | 13,50 | 1,89% | - |
| 20.08.2025 | 12,60 | 13,25 | 12,60 | 13,25 | 4,33% | 4,00 |
| 19.08.2025 | 12,88 | 13,23 | 12,70 | 12,70 | -2,12% | - |
| 18.08.2025 | 13,15 | 13,35 | 12,90 | 12,98 | -1,14% | 12,00 |
| 15.08.2025 | 13,15 | 13,25 | 12,88 | 13,13 | 0,00% | 3,00 |
| 14.08.2025 | 13,13 | 13,43 | 13,03 | 13,13 | -0,19% | - |
| 13.08.2025 | 13,18 | 13,73 | 13,13 | 13,15 | -0,38% | 1,00 |
| 12.08.2025 | 13,20 | 13,40 | 13,05 | 13,20 | 0,19% | - |
| 11.08.2025 | 13,60 | 13,60 | 12,93 | 13,18 | -2,41% | 10,00 |
| 08.08.2025 | 13,60 | 13,85 | 13,40 | 13,50 | -0,18% | - |
| 07.08.2025 | 13,68 | 14,00 | 13,50 | 13,53 | -0,37% | 251,00 |
| 06.08.2025 | 13,65 | 13,73 | 13,28 | 13,58 | 0,00% | 2.573,00 |
| 05.08.2025 | 13,15 | 13,63 | 13,00 | 13,58 | 3,23% | 203,00 |
| 04.08.2025 | 12,18 | 13,25 | 12,15 | 13,15 | 8,23% | 802,00 |
| 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% | - |