17,200€
3,46%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,48 | 16,58 | 16,28 | 16,43 | -1,20% | - |
| 05.02.2026 | 18,03 | 18,45 | 16,60 | 16,63 | -6,99% | 329,00 |
| 04.02.2026 | 18,15 | 18,80 | 17,40 | 17,88 | 0,00% | 409,00 |
| 03.02.2026 | 17,73 | 18,88 | 17,53 | 17,88 | 2,44% | 600,00 |
| 02.02.2026 | 17,85 | 18,40 | 16,33 | 17,45 | -2,51% | 75,00 |
| 30.01.2026 | 20,45 | 20,50 | 17,75 | 17,90 | -11,17% | 1.695,00 |
| 29.01.2026 | 21,70 | 22,65 | 19,83 | 20,15 | -5,18% | 1.414,00 |
| 28.01.2026 | 20,05 | 21,65 | 20,05 | 21,25 | 6,25% | 2.300,00 |
| 27.01.2026 | 19,88 | 20,25 | 19,88 | 20,00 | 0,50% | 500,00 |
| 26.01.2026 | 19,88 | 20,85 | 19,78 | 19,90 | 0,13% | 390,00 |
| 23.01.2026 | 19,63 | 20,30 | 19,58 | 19,88 | 1,53% | 54,00 |
| 22.01.2026 | 19,28 | 19,68 | 18,90 | 19,58 | 1,69% | - |
| 21.01.2026 | 19,60 | 20,35 | 19,20 | 19,25 | -0,26% | 100,00 |
| 20.01.2026 | 19,25 | 19,80 | 19,13 | 19,30 | 0,26% | 315,00 |
| 19.01.2026 | 18,83 | 19,78 | 18,65 | 19,25 | 1,72% | 3.810,00 |
| 16.01.2026 | 18,98 | 19,43 | 18,78 | 18,93 | -0,92% | - |
| 15.01.2026 | 18,65 | 19,10 | 18,55 | 19,10 | 3,52% | 2,00 |
| 14.01.2026 | 18,88 | 19,63 | 18,25 | 18,45 | -2,77% | 1.050,00 |
| 13.01.2026 | 19,15 | 19,75 | 18,83 | 18,98 | -1,68% | - |
| 12.01.2026 | 17,78 | 19,65 | 17,75 | 19,30 | 9,35% | 1.904,00 |
| 09.01.2026 | 17,73 | 17,90 | 17,45 | 17,65 | 1,00% | 3,00 |
| 08.01.2026 | 17,78 | 17,78 | 17,30 | 17,48 | -0,57% | - |
| 07.01.2026 | 18,53 | 18,53 | 17,25 | 17,58 | -3,83% | - |
| 06.01.2026 | 17,38 | 18,38 | 17,33 | 18,28 | 2,52% | 26,00 |
| 05.01.2026 | 16,68 | 18,00 | 16,68 | 17,83 | 8,52% | 120,00 |
| 02.01.2026 | 16,93 | 17,65 | 16,23 | 16,43 | -4,37% | 503,00 |
| 30.12.2025 | 17,05 | 17,33 | 17,03 | 17,18 | 1,18% | - |
| 29.12.2025 | 18,55 | 18,58 | 16,83 | 16,98 | -8,49% | 635,00 |
| 23.12.2025 | 18,30 | 18,83 | 18,08 | 18,55 | 1,64% | 615,00 |
| 22.12.2025 | 17,65 | 18,63 | 17,63 | 18,25 | 3,11% | - |
| 19.12.2025 | 17,30 | 17,80 | 17,20 | 17,70 | 1,87% | - |
| 18.12.2025 | 17,63 | 17,70 | 17,15 | 17,38 | -1,28% | - |
| 17.12.2025 | 17,25 | 18,15 | 17,23 | 17,60 | 2,77% | - |
| 16.12.2025 | 17,15 | 17,15 | 17,13 | 17,13 | -0,58% | - |
| 15.12.2025 | 17,33 | 18,00 | 16,98 | 17,23 | -1,29% | 349,00 |
| 12.12.2025 | 17,50 | 18,13 | 17,20 | 17,45 | -1,13% | - |
| 11.12.2025 | 17,13 | 17,73 | 16,70 | 17,65 | 4,44% | - |
| 10.12.2025 | 16,98 | 17,15 | 16,50 | 16,90 | -0,15% | 2,00 |
| 09.12.2025 | 16,13 | 16,98 | 16,03 | 16,93 | 4,15% | 150,00 |
| 08.12.2025 | 16,50 | 16,65 | 16,23 | 16,25 | -2,11% | 59,00 |
| 05.12.2025 | 16,45 | 17,08 | 16,43 | 16,60 | 2,31% | - |
| 04.12.2025 | 16,30 | 16,53 | 16,05 | 16,23 | -0,92% | - |
| 03.12.2025 | 16,50 | 16,80 | 16,38 | 16,38 | -0,30% | - |
| 02.12.2025 | 16,68 | 16,93 | 16,10 | 16,43 | -1,79% | 37,00 |
| 01.12.2025 | 16,88 | 17,35 | 16,63 | 16,73 | -1,18% | - |
| 28.11.2025 | 16,65 | 16,98 | 16,50 | 16,93 | 2,27% | - |
| 27.11.2025 | 16,63 | 16,95 | 16,55 | 16,55 | -0,60% | - |
| 26.11.2025 | 15,70 | 16,70 | 15,70 | 16,65 | 7,42% | 222,00 |
| 25.11.2025 | 15,43 | 15,60 | 15,05 | 15,50 | 4,20% | - |
| 24.11.2025 | 14,43 | 14,93 | 14,40 | 14,88 | 4,75% | - |
| 21.11.2025 | 14,03 | 14,63 | 13,90 | 14,20 | 0,53% | - |
| 20.11.2025 | 14,78 | 14,88 | 14,05 | 14,13 | -4,56% | - |
| 19.11.2025 | 14,53 | 14,98 | 14,43 | 14,80 | 3,50% | - |
| 18.11.2025 | 14,23 | 14,60 | 14,03 | 14,30 | -2,05% | 250,00 |
| 17.11.2025 | 14,83 | 15,23 | 14,60 | 14,60 | -1,35% | - |
| 14.11.2025 | 15,33 | 15,58 | 14,53 | 14,80 | -3,74% | 37,00 |
| 13.11.2025 | 16,33 | 17,18 | 15,18 | 15,38 | -5,67% | - |
| 12.11.2025 | 15,43 | 16,43 | 15,28 | 16,30 | 6,19% | 200,00 |
| 11.11.2025 | 15,15 | 15,80 | 15,10 | 15,35 | 1,99% | - |
| 10.11.2025 | 14,18 | 15,30 | 14,18 | 15,05 | 7,50% | 15,00 |
| 07.11.2025 | 13,70 | 14,40 | 13,70 | 14,00 | -0,53% | - |
| 06.11.2025 | 13,85 | 14,38 | 13,85 | 14,08 | 1,62% | 30,00 |
| 05.11.2025 | 13,20 | 13,98 | 13,15 | 13,85 | 4,33% | 299,00 |
| 04.11.2025 | 13,90 | 14,15 | 13,28 | 13,28 | -8,13% | 15,00 |
| 03.11.2025 | 14,35 | 14,58 | 14,33 | 14,45 | 0,52% | - |
| 31.10.2025 | 14,40 | 14,65 | 14,28 | 14,38 | 2,13% | 1.060,00 |
| 30.10.2025 | 14,13 | 14,13 | 14,08 | 14,08 | -2,76% | - |
| 29.10.2025 | 14,23 | 15,13 | 14,20 | 14,48 | 1,94% | 10,00 |
| 28.10.2025 | 14,13 | 14,28 | 13,35 | 14,20 | 0,35% | 1.000,00 |
| 27.10.2025 | 15,03 | 15,20 | 13,88 | 14,15 | -6,91% | 105,00 |
| 24.10.2025 | 15,43 | 15,48 | 14,83 | 15,20 | -1,94% | 450,00 |
| 23.10.2025 | 15,30 | 15,95 | 15,20 | 15,50 | 4,73% | 26,00 |
| 22.10.2025 | 15,45 | 15,85 | 14,28 | 14,80 | -4,82% | - |
| 21.10.2025 | 17,40 | 17,43 | 15,40 | 15,55 | -10,63% | 216,00 |
| 20.10.2025 | 17,05 | 17,45 | 16,70 | 17,40 | 1,61% | 1.465,00 |
| 17.10.2025 | 18,68 | 18,95 | 16,75 | 17,13 | -8,05% | 213,00 |
| 16.10.2025 | 18,18 | 19,00 | 18,15 | 18,63 | 5,82% | - |
| 15.10.2025 | 16,85 | 17,63 | 16,85 | 17,60 | 2,77% | 86,00 |
| 14.10.2025 | 17,15 | 17,20 | 16,65 | 17,13 | 8,39% | - |
| 13.10.2025 | 15,80 | 16,13 | 15,75 | 15,80 | 0,48% | - |
| 10.10.2025 | 15,63 | 15,78 | 15,48 | 15,73 | 1,62% | - |
| 09.10.2025 | 16,20 | 16,95 | 15,43 | 15,48 | -3,88% | 350,00 |
| 08.10.2025 | 15,75 | 16,35 | 15,73 | 16,10 | 3,04% | 108,00 |
| 07.10.2025 | 15,80 | 15,93 | 15,48 | 15,63 | -1,26% | - |
| 06.10.2025 | 15,45 | 16,45 | 15,43 | 15,83 | 1,93% | - |
| 03.10.2025 | 15,63 | 15,80 | 15,43 | 15,53 | 0,49% | - |
| 02.10.2025 | 15,73 | 16,25 | 15,10 | 15,45 | -2,06% | - |
| 01.10.2025 | 15,40 | 15,98 | 15,38 | 15,78 | 2,60% | 561,00 |
| 30.09.2025 | 15,55 | 15,73 | 14,93 | 15,38 | -1,60% | 270,00 |
| 29.09.2025 | 15,50 | 16,28 | 15,48 | 15,63 | 4,69% | 100,00 |
| 26.09.2025 | 14,70 | 15,00 | 14,68 | 14,93 | 2,05% | - |
| 25.09.2025 | 14,68 | 14,93 | 14,48 | 14,63 | -1,18% | 115,00 |
| 24.09.2025 | 15,30 | 15,65 | 14,78 | 14,80 | -2,95% | 1.022,00 |
| 23.09.2025 | 14,93 | 15,85 | 14,73 | 15,25 | 2,35% | 411,00 |
| 22.09.2025 | 14,33 | 15,13 | 14,30 | 14,90 | 11,19% | 150,00 |
| 19.09.2025 | 12,65 | 13,48 | 12,58 | 13,40 | 3,88% | - |
| 18.09.2025 | 12,60 | 13,05 | 12,48 | 12,90 | 1,38% | - |
| 17.09.2025 | 12,65 | 12,88 | 12,28 | 12,73 | 0,20% | 300,00 |
| 16.09.2025 | 12,78 | 13,13 | 12,45 | 12,70 | 0,00% | 560,00 |
| 15.09.2025 | 12,78 | 12,83 | 12,63 | 12,70 | -3,24% | 300,00 |