12,025€
-0,82%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 13,30 | 13,33 | 12,78 | 13,00 | -0,38% | 295,00 |
| 21.07.2025 | 12,53 | 13,28 | 12,25 | 13,05 | 6,31% | 64,00 |
| 18.07.2025 | 12,63 | 12,65 | 12,20 | 12,28 | -0,41% | - |
| 17.07.2025 | 12,68 | 12,68 | 12,08 | 12,33 | -0,40% | 940,00 |
| 16.07.2025 | 12,68 | 12,68 | 12,23 | 12,38 | -0,40% | - |
| 15.07.2025 | 12,83 | 12,88 | 12,28 | 12,43 | -1,58% | - |
| 14.07.2025 | 12,90 | 12,93 | 12,50 | 12,63 | -0,79% | - |
| 11.07.2025 | 12,75 | 12,83 | 12,43 | 12,73 | 1,60% | - |
| 10.07.2025 | 12,73 | 12,73 | 12,38 | 12,53 | 0,40% | - |
| 09.07.2025 | 12,90 | 12,90 | 12,08 | 12,48 | 1,63% | - |
| 08.07.2025 | 12,85 | 13,08 | 12,10 | 12,28 | -3,73% | 19,00 |
| 07.07.2025 | 12,68 | 12,75 | 11,95 | 12,75 | 2,62% | 7,00 |
| 04.07.2025 | 12,78 | 12,78 | 12,43 | 12,43 | -0,80% | - |
| 03.07.2025 | 12,50 | 12,60 | 12,18 | 12,53 | 1,42% | 57,00 |
| 02.07.2025 | 12,38 | 12,40 | 11,90 | 12,35 | 2,07% | 7,00 |
| 01.07.2025 | 12,35 | 12,55 | 11,98 | 12,10 | -2,02% | - |
| 30.06.2025 | 11,93 | 12,35 | 11,68 | 12,35 | 5,56% | - |
| 27.06.2025 | 12,35 | 12,38 | 11,53 | 11,70 | -3,11% | - |
| 26.06.2025 | 12,53 | 12,60 | 11,93 | 12,08 | -1,63% | - |
| 25.06.2025 | 12,65 | 12,68 | 12,23 | 12,28 | -1,21% | - |
| 24.06.2025 | 12,58 | 12,85 | 12,05 | 12,43 | -3,31% | 40,00 |
| 23.06.2025 | 13,10 | 13,10 | 12,55 | 12,85 | 2,39% | - |
| 20.06.2025 | 13,10 | 13,10 | 12,55 | 12,55 | -2,33% | - |
| 19.06.2025 | 13,03 | 13,03 | 12,65 | 12,85 | 0,98% | 30,00 |
| 18.06.2025 | 13,03 | 13,03 | 12,60 | 12,73 | -0,20% | - |
| 17.06.2025 | 13,20 | 13,23 | 12,60 | 12,75 | -1,54% | 800,00 |
| 16.06.2025 | 13,50 | 13,53 | 12,70 | 12,95 | -2,08% | - |
| 13.06.2025 | 13,20 | 13,45 | 13,13 | 13,23 | 0,57% | - |
| 12.06.2025 | 13,03 | 13,20 | 12,65 | 13,15 | 3,14% | - |
| 11.06.2025 | 13,18 | 13,28 | 12,58 | 12,75 | -1,92% | - |
| 10.06.2025 | 13,78 | 13,85 | 12,95 | 13,00 | -3,88% | - |
| 09.06.2025 | 13,28 | 13,58 | 12,93 | 13,53 | 3,84% | - |
| 06.06.2025 | 13,93 | 14,08 | 12,95 | 13,03 | -4,75% | - |
| 05.06.2025 | 13,60 | 14,10 | 13,30 | 13,68 | 2,43% | - |
| 04.06.2025 | 13,55 | 13,68 | 13,23 | 13,35 | 0,38% | - |
| 03.06.2025 | 14,00 | 14,00 | 13,13 | 13,30 | -3,27% | - |
| 02.06.2025 | 13,30 | 14,00 | 13,00 | 13,75 | 4,96% | - |
| 30.05.2025 | 13,73 | 13,73 | 12,78 | 13,10 | -2,78% | - |
| 29.05.2025 | 13,48 | 13,48 | 12,90 | 13,48 | 1,70% | - |
| 28.05.2025 | 13,23 | 13,38 | 12,90 | 13,25 | 1,92% | - |
| 27.05.2025 | 13,90 | 13,90 | 12,65 | 13,00 | -4,76% | - |
| 26.05.2025 | 14,10 | 14,25 | 13,45 | 13,65 | -3,53% | 1.000,00 |
| 23.05.2025 | 13,95 | 14,45 | 13,68 | 14,15 | 3,28% | - |
| 22.05.2025 | 14,05 | 14,05 | 13,48 | 13,70 | -0,72% | - |
| 21.05.2025 | 14,15 | 14,15 | 13,70 | 13,80 | -0,72% | 214,00 |
| 20.05.2025 | 13,60 | 13,90 | 13,18 | 13,90 | 3,73% | - |
| 19.05.2025 | 13,48 | 13,58 | 13,13 | 13,40 | 1,32% | 80,00 |
| 16.05.2025 | 13,45 | 13,48 | 12,68 | 13,23 | 0,19% | - |
| 15.05.2025 | 13,15 | 13,23 | 12,43 | 13,20 | 2,33% | - |
| 14.05.2025 | 13,30 | 13,35 | 12,40 | 12,90 | -1,15% | - |
| 13.05.2025 | 13,25 | 13,40 | 12,85 | 13,05 | 0,38% | 150,00 |
| 12.05.2025 | 14,50 | 14,68 | 12,88 | 13,00 | -8,77% | 150,00 |
| 09.05.2025 | 14,05 | 14,43 | 13,75 | 14,25 | 3,26% | 25,00 |
| 08.05.2025 | 14,78 | 14,80 | 13,80 | 13,80 | -4,00% | 60,00 |
| 07.05.2025 | 14,98 | 15,03 | 14,18 | 14,38 | -1,37% | 200,00 |
| 06.05.2025 | 14,05 | 15,00 | 14,00 | 14,58 | 3,74% | 200,00 |
| 05.05.2025 | 13,35 | 14,35 | 13,25 | 14,05 | 5,44% | 577,00 |
| 02.05.2025 | 13,63 | 13,83 | 13,08 | 13,33 | -1,30% | 1.000,00 |
| 30.04.2025 | 13,50 | 14,08 | 13,30 | 13,50 | 0,00% | - |
| 29.04.2025 | 13,65 | 13,70 | 13,35 | 13,50 | -1,10% | - |
| 28.04.2025 | 13,55 | 13,65 | 13,10 | 13,65 | 0,74% | 180,00 |
| 25.04.2025 | 14,05 | 14,05 | 13,33 | 13,55 | -3,39% | 100,00 |
| 24.04.2025 | 14,15 | 14,43 | 13,78 | 14,03 | -1,23% | - |
| 23.04.2025 | 14,90 | 15,10 | 13,73 | 14,20 | -4,38% | 300,00 |
| 22.04.2025 | 15,23 | 16,15 | 14,75 | 14,85 | -3,88% | - |
| 17.04.2025 | 15,95 | 16,00 | 15,15 | 15,45 | -2,22% | 1.000,00 |
| 16.04.2025 | 15,40 | 16,78 | 15,25 | 15,80 | 2,60% | 1.210,00 |