14,975€
1,01%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 14,90 | 14,98 | 14,88 | 14,98 | 1,01% | - |
| 14.11.2025 | 15,35 | 15,65 | 14,55 | 14,83 | -3,10% | 3.660,00 |
| 13.11.2025 | 16,10 | 17,20 | 15,23 | 15,30 | -6,99% | 10.836,00 |
| 12.11.2025 | 15,50 | 16,55 | 15,25 | 16,45 | 4,61% | 9.522,00 |
| 11.11.2025 | 15,05 | 15,90 | 15,05 | 15,73 | 3,80% | 4.095,00 |
| 10.11.2025 | 14,93 | 15,50 | 14,88 | 15,15 | 6,32% | 86.169,00 |
| 07.11.2025 | 13,93 | 14,50 | 13,90 | 14,25 | -0,18% | 550,00 |
| 06.11.2025 | 13,78 | 14,40 | 13,75 | 14,28 | 2,51% | 1.370,00 |
| 05.11.2025 | 13,55 | 14,05 | 13,55 | 13,93 | 2,39% | 1.992,00 |
| 04.11.2025 | 14,03 | 14,13 | 13,60 | 13,60 | -5,72% | 1.065,00 |
| 03.11.2025 | 14,35 | 14,73 | 14,25 | 14,43 | -0,52% | 1,00 |
| 31.10.2025 | 14,45 | 14,50 | 14,43 | 14,50 | 1,93% | - |
| 30.10.2025 | 14,10 | 14,23 | 14,08 | 14,23 | 0,89% | - |
| 29.10.2025 | 14,45 | 15,08 | 14,03 | 14,10 | 2,17% | 2.790,00 |
| 28.10.2025 | 14,00 | 14,10 | 13,05 | 13,80 | -2,82% | 2.210,00 |
| 27.10.2025 | 15,08 | 15,08 | 13,78 | 14,20 | -5,49% | 5.300,00 |
| 24.10.2025 | 15,20 | 15,40 | 14,70 | 15,03 | -2,75% | 5.698,00 |
| 23.10.2025 | 15,50 | 15,95 | 15,23 | 15,45 | 3,17% | 610,00 |
| 22.10.2025 | 15,63 | 15,75 | 14,20 | 14,98 | -3,54% | 14.815,00 |
| 21.10.2025 | 17,20 | 17,28 | 15,40 | 15,53 | -10,52% | 3.140,00 |
| 20.10.2025 | 17,05 | 17,43 | 16,68 | 17,35 | 1,17% | 1.605,00 |
| 17.10.2025 | 18,95 | 19,00 | 16,70 | 17,15 | -8,90% | 8.117,00 |
| 16.10.2025 | 18,13 | 19,15 | 18,10 | 18,83 | 4,44% | 5.820,00 |
| 15.10.2025 | 16,98 | 18,10 | 16,95 | 18,03 | 6,34% | 8.239,00 |
| 14.10.2025 | 16,80 | 17,18 | 16,65 | 16,95 | -1,31% | 1.900,00 |
| 13.10.2025 | 15,75 | 17,40 | 15,70 | 17,18 | 9,57% | 2.260,00 |
| 10.10.2025 | 15,68 | 15,75 | 15,68 | 15,68 | 0,97% | - |
| 09.10.2025 | 16,20 | 16,93 | 15,43 | 15,53 | -3,72% | 12.864,00 |
| 08.10.2025 | 16,00 | 16,35 | 15,80 | 16,13 | 2,38% | 1.963,00 |
| 07.10.2025 | 15,80 | 16,05 | 15,45 | 15,75 | -0,32% | 1.728,00 |
| 06.10.2025 | 15,73 | 16,20 | 15,70 | 15,80 | 0,80% | 1.789,00 |
| 03.10.2025 | 15,65 | 15,95 | 15,48 | 15,68 | 2,28% | 75,00 |
| 02.10.2025 | 15,73 | 16,35 | 15,10 | 15,33 | -2,39% | 2.650,00 |
| 01.10.2025 | 15,40 | 15,95 | 15,38 | 15,70 | 1,95% | 634,00 |
| 30.09.2025 | 15,73 | 15,95 | 14,80 | 15,40 | -0,96% | 2.293,00 |
| 29.09.2025 | 15,75 | 16,55 | 15,40 | 15,55 | 0,65% | 9.940,00 |
| 26.09.2025 | 14,68 | 15,48 | 14,68 | 15,45 | 5,46% | - |
| 25.09.2025 | 14,85 | 15,05 | 14,48 | 14,65 | -0,34% | 1.150,00 |
| 24.09.2025 | 15,35 | 15,68 | 14,68 | 14,70 | -3,61% | - |
| 23.09.2025 | 15,03 | 15,85 | 14,68 | 15,25 | 2,18% | 25.765,00 |
| 22.09.2025 | 14,53 | 15,10 | 14,43 | 14,93 | 14,81% | 5.301,00 |
| 19.09.2025 | 12,65 | 13,18 | 12,65 | 13,00 | 3,17% | 755,00 |
| 18.09.2025 | 12,60 | 13,03 | 12,30 | 12,60 | 1,41% | 671,00 |
| 17.09.2025 | 12,70 | 12,70 | 12,28 | 12,43 | -1,97% | 6.200,00 |
| 16.09.2025 | 12,78 | 13,20 | 12,48 | 12,68 | -0,98% | 2.991,00 |
| 15.09.2025 | 12,78 | 12,95 | 12,55 | 12,80 | -2,10% | 3.901,00 |
| 12.09.2025 | 13,13 | 13,28 | 12,98 | 13,08 | 2,15% | 1.401,00 |
| 10.09.2025 | 12,63 | 12,95 | 12,58 | 12,80 | 1,19% | - |
| 09.09.2025 | 12,45 | 12,98 | 12,43 | 12,65 | 2,02% | - |
| 08.09.2025 | 12,10 | 12,70 | 12,10 | 12,40 | 2,90% | 2.898,00 |
| 05.09.2025 | 12,05 | 12,78 | 11,98 | 12,05 | 0,00% | 4.206,00 |
| 04.09.2025 | 12,68 | 12,98 | 12,05 | 12,05 | -6,95% | 1.668,00 |
| 03.09.2025 | 12,23 | 13,35 | 12,05 | 12,95 | 5,50% | 1.289,00 |
| 02.09.2025 | 11,98 | 12,45 | 11,83 | 12,28 | 2,08% | 7.099,00 |
| 01.09.2025 | 11,45 | 12,05 | 11,15 | 12,03 | 5,95% | 6.506,00 |
| 29.08.2025 | 10,95 | 11,55 | 10,60 | 11,35 | 4,61% | 11.265,00 |
| 28.08.2025 | 12,63 | 12,68 | 10,85 | 10,85 | -14,06% | 24.400,00 |
| 27.08.2025 | 13,08 | 13,08 | 12,35 | 12,63 | -2,70% | 9.462,00 |
| 26.08.2025 | 13,50 | 13,50 | 12,55 | 12,98 | -4,42% | 1.656,00 |
| 25.08.2025 | 13,40 | 13,80 | 13,28 | 13,58 | -0,55% | 1.435,00 |
| 22.08.2025 | 13,60 | 13,78 | 13,40 | 13,65 | 0,00% | 540,00 |
| 21.08.2025 | 13,18 | 13,83 | 13,18 | 13,65 | 2,63% | 2.360,00 |
| 20.08.2025 | 12,85 | 13,33 | 12,85 | 13,30 | 3,91% | 330,00 |
| 19.08.2025 | 13,15 | 13,30 | 12,80 | 12,80 | -2,85% | 313,00 |
| 18.08.2025 | 13,13 | 13,45 | 13,00 | 13,18 | 0,00% | 445,00 |
| 15.08.2025 | 13,05 | 13,30 | 12,90 | 13,18 | 0,38% | 600,00 |
| 14.08.2025 | 13,20 | 13,33 | 12,75 | 13,13 | -0,76% | 2.186,00 |
| 13.08.2025 | 13,25 | 13,75 | 13,18 | 13,23 | -0,38% | 50,00 |
| 12.08.2025 | 13,28 | 13,45 | 13,18 | 13,28 | -0,38% | 11,00 |
| 11.08.2025 | 13,48 | 13,50 | 12,98 | 13,33 | -1,30% | 3.760,00 |
| 08.08.2025 | 13,75 | 13,85 | 13,40 | 13,50 | -0,55% | - |
| 07.08.2025 | 13,73 | 14,00 | 13,50 | 13,58 | -1,09% | 3.509,00 |
| 06.08.2025 | 13,78 | 13,80 | 13,35 | 13,73 | 0,00% | 4.269,00 |
| 05.08.2025 | 13,30 | 13,85 | 13,08 | 13,73 | 3,00% | 12.117,00 |
| 04.08.2025 | 12,33 | 13,40 | 12,30 | 13,33 | 8,78% | 2.740,00 |
| 01.08.2025 | 11,83 | 12,50 | 11,50 | 12,25 | 3,81% | 5.803,00 |
| 31.07.2025 | 11,78 | 12,13 | 11,70 | 11,80 | 0,00% | - |
| 30.07.2025 | 12,13 | 12,28 | 11,73 | 11,80 | -2,48% | 967,00 |
| 29.07.2025 | 12,00 | 12,15 | 11,90 | 12,10 | 0,83% | - |
| 28.07.2025 | 11,98 | 12,05 | 11,78 | 12,00 | 0,21% | 1.610,00 |
| 25.07.2025 | 12,18 | 12,18 | 11,75 | 11,98 | -1,03% | 3.536,00 |
| 24.07.2025 | 12,60 | 12,68 | 11,93 | 12,10 | -3,97% | 2.813,00 |
| 23.07.2025 | 12,78 | 13,08 | 12,50 | 12,60 | -1,37% | 2.362,00 |
| 22.07.2025 | 12,80 | 12,95 | 12,53 | 12,78 | -0,20% | 650,00 |
| 21.07.2025 | 12,05 | 13,00 | 11,90 | 12,80 | 6,22% | 6.697,00 |
| 18.07.2025 | 12,05 | 12,40 | 12,00 | 12,05 | -0,41% | - |
| 17.07.2025 | 12,13 | 12,23 | 11,85 | 12,10 | 0,00% | 71,00 |
| 16.07.2025 | 12,18 | 12,30 | 12,00 | 12,10 | -0,82% | 1,00 |
| 15.07.2025 | 12,33 | 12,53 | 12,05 | 12,20 | -1,21% | - |
| 14.07.2025 | 12,50 | 12,68 | 12,28 | 12,35 | -1,20% | 33,00 |
| 11.07.2025 | 12,33 | 12,60 | 12,05 | 12,50 | 2,04% | 1.085,00 |
| 10.07.2025 | 12,23 | 12,45 | 12,15 | 12,25 | 0,41% | - |
| 09.07.2025 | 11,98 | 12,30 | 11,83 | 12,20 | 2,09% | 900,00 |
| 08.07.2025 | 12,58 | 12,73 | 11,85 | 11,95 | -4,40% | 2.861,00 |
| 07.07.2025 | 12,05 | 12,50 | 11,80 | 12,50 | 1,83% | 1.470,00 |
| 04.07.2025 | 12,20 | 12,28 | 12,18 | 12,28 | 0,41% | - |
| 03.07.2025 | 12,15 | 12,35 | 11,93 | 12,23 | 1,03% | 1.130,00 |
| 02.07.2025 | 11,85 | 12,13 | 11,68 | 12,10 | 2,11% | 250,00 |
| 01.07.2025 | 11,78 | 12,33 | 11,70 | 11,85 | 0,21% | 21,00 |
| 30.06.2025 | 11,48 | 11,85 | 11,45 | 11,83 | 3,28% | 590,00 |