16,975€
4,46%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 12,85 | 13,15 | 12,83 | 13,13 | 2,14% | - |
| 11.09.2025 | 13,23 | 13,30 | 12,80 | 12,85 | 1,98% | 120,00 |
| 10.09.2025 | 12,60 | 12,63 | 12,58 | 12,60 | -1,75% | - |
| 09.09.2025 | 12,45 | 12,83 | 12,40 | 12,83 | 1,38% | - |
| 08.09.2025 | 12,05 | 12,73 | 12,03 | 12,65 | 5,42% | 260,00 |
| 05.09.2025 | 12,08 | 12,83 | 11,95 | 12,00 | -1,03% | 23,00 |
| 04.09.2025 | 12,98 | 13,00 | 12,10 | 12,13 | -6,37% | 900,00 |
| 03.09.2025 | 12,28 | 13,33 | 12,23 | 12,95 | 5,93% | 108,00 |
| 02.09.2025 | 12,08 | 12,33 | 11,83 | 12,23 | 1,24% | 2.008,00 |
| 01.09.2025 | 11,33 | 12,08 | 11,30 | 12,08 | 6,39% | 36,00 |
| 29.08.2025 | 10,78 | 11,53 | 10,60 | 11,35 | 4,61% | 387,00 |
| 28.08.2025 | 12,63 | 12,70 | 10,85 | 10,85 | -13,72% | 76,00 |
| 27.08.2025 | 12,98 | 13,08 | 12,45 | 12,58 | -3,08% | - |
| 26.08.2025 | 13,55 | 13,55 | 12,53 | 12,98 | -4,60% | 22,00 |
| 25.08.2025 | 13,65 | 13,80 | 13,28 | 13,60 | -0,37% | - |
| 22.08.2025 | 13,70 | 13,80 | 13,40 | 13,65 | -0,36% | - |
| 21.08.2025 | 13,33 | 13,85 | 13,18 | 13,70 | 3,01% | - |
| 20.08.2025 | 12,78 | 13,35 | 12,78 | 13,30 | 3,91% | 316,00 |
| 19.08.2025 | 13,15 | 13,33 | 12,80 | 12,80 | -2,85% | 64,00 |
| 18.08.2025 | 13,20 | 13,38 | 12,98 | 13,18 | 0,19% | - |
| 15.08.2025 | 13,13 | 13,35 | 12,90 | 13,15 | 0,38% | - |
| 14.08.2025 | 13,20 | 13,35 | 13,00 | 13,10 | -0,57% | - |
| 13.08.2025 | 13,28 | 13,75 | 13,18 | 13,18 | -0,94% | 27,00 |
| 12.08.2025 | 13,35 | 13,45 | 13,18 | 13,30 | -0,19% | - |
| 11.08.2025 | 13,65 | 13,65 | 12,98 | 13,33 | -1,30% | 300,00 |
| 08.08.2025 | 13,78 | 13,85 | 13,40 | 13,50 | -0,74% | - |
| 07.08.2025 | 14,30 | 14,30 | 13,55 | 13,60 | -2,86% | - |
| 06.08.2025 | 14,30 | 14,33 | 13,60 | 14,00 | -0,18% | 207,00 |
| 05.08.2025 | 13,83 | 14,08 | 13,30 | 14,03 | 3,13% | 213,00 |
| 04.08.2025 | 12,80 | 13,60 | 12,58 | 13,60 | 8,37% | 60,00 |
| 01.08.2025 | 12,23 | 12,78 | 11,70 | 12,55 | 2,24% | 1.000,00 |
| 31.07.2025 | 12,28 | 12,38 | 11,95 | 12,28 | 1,87% | 1.091,00 |
| 30.07.2025 | 12,65 | 12,68 | 11,98 | 12,05 | -2,82% | - |
| 29.07.2025 | 12,45 | 12,53 | 12,15 | 12,40 | 1,85% | - |
| 28.07.2025 | 12,48 | 12,48 | 11,98 | 12,18 | 0,00% | 19,00 |
| 25.07.2025 | 12,63 | 12,68 | 11,98 | 12,18 | -1,62% | - |
| 24.07.2025 | 13,13 | 13,18 | 12,15 | 12,38 | -3,88% | 275,00 |
| 23.07.2025 | 13,28 | 13,35 | 12,80 | 12,88 | -0,96% | - |