13,175€
0,38%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 11,90 | 11,93 | 11,30 | 11,45 | -3,38% | 2.895,00 |
| 26.06.2025 | 12,10 | 12,23 | 11,70 | 11,85 | -1,46% | - |
| 25.06.2025 | 12,15 | 12,30 | 11,95 | 12,03 | -1,03% | 1.300,00 |
| 24.06.2025 | 12,30 | 12,43 | 11,80 | 12,15 | -3,57% | 8.809,00 |
| 23.06.2025 | 12,43 | 12,83 | 12,28 | 12,60 | 2,23% | 89,00 |
| 20.06.2025 | 12,43 | 12,58 | 12,30 | 12,33 | -2,18% | 555,00 |
| 19.06.2025 | 12,48 | 12,68 | 12,40 | 12,60 | 0,40% | 1.660,00 |
| 18.06.2025 | 12,45 | 12,65 | 12,38 | 12,55 | 0,40% | 810,00 |
| 17.06.2025 | 12,78 | 12,80 | 12,35 | 12,50 | -1,38% | 1.159,00 |
| 16.06.2025 | 12,93 | 12,98 | 12,48 | 12,68 | -2,31% | 1.441,00 |
| 13.06.2025 | 12,93 | 13,20 | 12,85 | 12,98 | 0,39% | 880,00 |
| 12.06.2025 | 12,58 | 12,93 | 12,35 | 12,93 | 3,40% | 11.342,00 |
| 11.06.2025 | 12,75 | 12,95 | 12,33 | 12,50 | -1,96% | 1.611,00 |
| 10.06.2025 | 13,18 | 13,28 | 12,70 | 12,75 | -2,49% | 531,00 |
| 09.06.2025 | 12,80 | 13,15 | 12,60 | 13,08 | 2,15% | 981,00 |
| 06.06.2025 | 13,58 | 13,60 | 12,70 | 12,80 | -4,66% | 3.621,00 |
| 05.06.2025 | 13,08 | 13,85 | 12,80 | 13,43 | 2,68% | 3.789,00 |
| 04.06.2025 | 13,13 | 13,40 | 12,98 | 13,08 | 0,19% | 4.570,00 |
| 03.06.2025 | 13,53 | 13,55 | 12,88 | 13,05 | -3,33% | 149,00 |
| 02.06.2025 | 12,78 | 13,75 | 12,70 | 13,50 | 5,06% | 7.448,00 |
| 30.05.2025 | 12,85 | 12,98 | 12,55 | 12,85 | 0,00% | - |
| 29.05.2025 | 12,78 | 13,08 | 12,65 | 12,85 | -1,15% | 153,00 |
| 28.05.2025 | 12,85 | 13,15 | 12,65 | 13,00 | 1,96% | 407,00 |
| 27.05.2025 | 13,40 | 13,40 | 12,30 | 12,75 | -5,73% | 3.935,00 |
| 26.05.2025 | 13,80 | 14,05 | 13,20 | 13,53 | -3,05% | 2.321,00 |
| 23.05.2025 | 13,50 | 14,20 | 13,45 | 13,95 | 3,72% | 6.504,00 |
| 22.05.2025 | 13,50 | 13,68 | 13,20 | 13,45 | -0,55% | 355,00 |
| 21.05.2025 | 13,63 | 13,85 | 13,43 | 13,53 | -0,73% | 2.190,00 |
| 20.05.2025 | 13,05 | 13,63 | 12,90 | 13,63 | 3,81% | 1.117,00 |
| 19.05.2025 | 12,88 | 13,30 | 12,88 | 13,13 | 1,74% | 1.652,00 |
| 16.05.2025 | 12,83 | 12,98 | 12,38 | 12,90 | 0,00% | 610,00 |
| 15.05.2025 | 12,55 | 13,05 | 12,18 | 12,90 | 2,18% | 6.429,00 |
| 14.05.2025 | 12,85 | 12,95 | 12,15 | 12,63 | -1,37% | 1.073,00 |
| 13.05.2025 | 12,68 | 13,15 | 12,50 | 12,80 | 0,39% | 2.506,00 |
| 12.05.2025 | 13,30 | 13,50 | 12,60 | 12,75 | -9,09% | 3.974,00 |
| 09.05.2025 | 13,63 | 14,20 | 13,50 | 14,03 | 3,31% | 3.400,00 |
| 08.05.2025 | 14,13 | 14,23 | 13,58 | 13,58 | -4,57% | 1.665,00 |
| 07.05.2025 | 14,40 | 14,43 | 13,95 | 14,23 | -1,73% | 1.046,00 |
| 06.05.2025 | 14,20 | 14,80 | 14,18 | 14,48 | 3,02% | 1.918,00 |
| 05.05.2025 | 13,30 | 14,50 | 13,30 | 14,05 | 5,24% | 4.034,00 |
| 02.05.2025 | 13,18 | 13,80 | 12,95 | 13,35 | -4,81% | 1.232,00 |
| 30.04.2025 | 13,53 | 14,15 | 13,25 | 14,03 | 3,89% | 1.995,00 |
| 29.04.2025 | 13,73 | 13,75 | 13,35 | 13,50 | -1,10% | 300,00 |
| 28.04.2025 | 13,38 | 13,65 | 13,05 | 13,65 | 0,92% | 1.760,00 |
| 25.04.2025 | 13,78 | 13,95 | 13,30 | 13,53 | -3,57% | 1.537,00 |
| 24.04.2025 | 14,30 | 14,40 | 13,78 | 14,03 | -0,71% | 140,00 |
| 23.04.2025 | 14,48 | 14,60 | 13,73 | 14,13 | -5,04% | 1.531,00 |
| 22.04.2025 | 15,55 | 16,08 | 14,75 | 14,88 | -3,72% | 2.940,00 |
| 17.04.2025 | 15,90 | 16,20 | 15,10 | 15,45 | -2,22% | 5.836,00 |
| 16.04.2025 | 15,98 | 16,78 | 15,60 | 15,80 | 2,60% | 9.168,00 |
| 15.04.2025 | 14,98 | 15,65 | 14,93 | 15,40 | 2,33% | 1.003,00 |
| 14.04.2025 | 15,90 | 15,90 | 14,50 | 15,05 | -0,82% | 8.247,00 |
| 11.04.2025 | 14,75 | 15,50 | 14,35 | 15,18 | 4,66% | 16.783,00 |
| 10.04.2025 | 13,40 | 14,68 | 13,13 | 14,50 | 8,01% | 4.245,00 |
| 09.04.2025 | 11,75 | 13,65 | 11,73 | 13,43 | 13,29% | 3.487,00 |
| 08.04.2025 | 11,93 | 12,75 | 11,70 | 11,85 | 0,00% | 1.370,00 |
| 07.04.2025 | 11,63 | 12,78 | 10,30 | 11,85 | 0,00% | 20.427,00 |
| 04.04.2025 | 13,20 | 13,40 | 11,70 | 11,85 | -10,57% | 7.484,00 |
| 03.04.2025 | 14,40 | 14,40 | 12,25 | 13,25 | -4,68% | 8.135,00 |
| 02.04.2025 | 14,00 | 14,25 | 13,40 | 13,90 | -0,71% | 12.230,00 |
| 01.04.2025 | 13,55 | 14,05 | 13,45 | 14,00 | 2,56% | 20.569,00 |
| 31.03.2025 | 13,00 | 13,70 | 12,95 | 13,65 | 4,60% | 10.321,00 |
| 28.03.2025 | 12,10 | 13,30 | 11,95 | 13,05 | 9,66% | 13.157,00 |
| 27.03.2025 | 11,60 | 12,00 | 11,60 | 11,90 | 2,15% | 3.899,00 |
| 26.03.2025 | 11,80 | 11,85 | 11,60 | 11,65 | -0,43% | 820,00 |