12,100€
-0,41%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 10,98 | 12,35 | 10,70 | 12,03 | 5,02% | 10.542,00 |
| 20.03.2026 | 11,95 | 12,48 | 11,43 | 11,45 | -2,35% | 5.297,00 |
| 19.03.2026 | 12,48 | 12,50 | 11,20 | 11,73 | -7,86% | 18.670,00 |
| 18.03.2026 | 13,88 | 13,88 | 12,58 | 12,73 | -7,45% | 3.743,00 |
| 17.03.2026 | 13,60 | 14,05 | 13,10 | 13,75 | 3,38% | 5.815,00 |
| 16.03.2026 | 13,25 | 13,45 | 12,75 | 13,30 | 0,76% | 2.625,00 |
| 13.03.2026 | 13,85 | 13,90 | 13,08 | 13,20 | -4,52% | 13.310,00 |
| 12.03.2026 | 14,55 | 14,65 | 13,80 | 13,83 | -2,98% | 10.092,00 |
| 11.03.2026 | 16,40 | 16,40 | 14,10 | 14,25 | -13,64% | 8.937,00 |
| 10.03.2026 | 16,33 | 16,80 | 16,23 | 16,50 | 2,33% | 3.953,00 |
| 09.03.2026 | 16,58 | 17,13 | 15,50 | 16,13 | -4,59% | 3.526,00 |
| 06.03.2026 | 16,93 | 17,13 | 16,23 | 16,90 | 0,45% | - |
| 05.03.2026 | 17,63 | 18,05 | 16,55 | 16,83 | -3,58% | 2.216,00 |
| 04.03.2026 | 18,08 | 18,38 | 17,23 | 17,45 | -0,71% | 252,00 |
| 03.03.2026 | 19,13 | 19,33 | 17,10 | 17,58 | -8,82% | 3.708,00 |
| 02.03.2026 | 20,80 | 20,80 | 18,63 | 19,28 | 0,00% | 4.826,00 |
| 27.02.2026 | 19,00 | 19,28 | 18,75 | 19,28 | 1,05% | 294,00 |
| 26.02.2026 | 18,30 | 19,13 | 17,88 | 19,08 | 4,09% | 650,00 |
| 25.02.2026 | 18,30 | 18,60 | 18,10 | 18,33 | 0,55% | 1.540,00 |
| 24.02.2026 | 18,48 | 18,53 | 17,68 | 18,23 | -1,35% | 600,00 |
| 23.02.2026 | 17,90 | 18,70 | 17,58 | 18,48 | 4,23% | 2.026,00 |
| 20.02.2026 | 17,25 | 17,80 | 16,90 | 17,73 | 3,05% | 2.407,00 |
| 19.02.2026 | 17,20 | 17,25 | 16,63 | 17,20 | 0,29% | 102,00 |
| 18.02.2026 | 16,90 | 17,40 | 16,63 | 17,15 | 2,39% | 570,00 |
| 17.02.2026 | 17,33 | 17,33 | 16,23 | 16,75 | -5,37% | 975,00 |
| 16.02.2026 | 17,73 | 18,08 | 17,60 | 17,70 | 0,14% | 866,00 |
| 13.02.2026 | 16,83 | 17,80 | 16,78 | 17,68 | 5,05% | 290,00 |
| 12.02.2026 | 18,15 | 18,43 | 16,80 | 16,83 | -7,68% | 2.882,00 |
| 11.02.2026 | 18,05 | 18,63 | 17,68 | 18,23 | 1,25% | 1.980,00 |
| 10.02.2026 | 17,95 | 18,10 | 17,60 | 18,00 | -0,41% | 988,00 |
| 09.02.2026 | 17,95 | 18,15 | 17,23 | 18,08 | 4,78% | 3.289,00 |
| 06.02.2026 | 16,38 | 17,60 | 16,28 | 17,25 | 4,70% | 1.950,00 |
| 05.02.2026 | 17,78 | 17,83 | 16,45 | 16,48 | -6,52% | 3.878,00 |
| 04.02.2026 | 18,58 | 18,80 | 17,38 | 17,63 | -2,22% | 2.974,00 |
| 03.02.2026 | 18,45 | 18,85 | 17,53 | 18,03 | 2,85% | 2.004,00 |
| 02.02.2026 | 16,48 | 18,45 | 16,48 | 17,53 | -2,23% | 29.117,00 |
| 30.01.2026 | 19,33 | 19,43 | 17,73 | 17,93 | -11,92% | 15.376,00 |
| 29.01.2026 | 22,50 | 22,60 | 19,83 | 20,35 | -6,65% | 15.490,00 |
| 28.01.2026 | 20,30 | 21,80 | 20,30 | 21,80 | 9,27% | 4.225,00 |
| 27.01.2026 | 20,15 | 20,40 | 19,33 | 19,95 | 0,00% | 1.060,00 |
| 26.01.2026 | 20,30 | 20,85 | 19,78 | 19,95 | 0,00% | 10.936,00 |
| 23.01.2026 | 20,00 | 20,25 | 19,50 | 19,95 | 1,92% | 6.868,00 |
| 22.01.2026 | 19,30 | 19,88 | 18,90 | 19,58 | 3,43% | 5.663,00 |
| 21.01.2026 | 19,95 | 20,40 | 18,93 | 18,93 | -1,43% | 37.705,00 |
| 20.01.2026 | 19,18 | 19,78 | 19,18 | 19,20 | -0,26% | 1.950,00 |
| 19.01.2026 | 19,03 | 19,73 | 19,03 | 19,25 | 2,67% | 3.657,00 |
| 16.01.2026 | 18,78 | 19,35 | 18,33 | 18,75 | -1,32% | 6.025,00 |
| 15.01.2026 | 18,68 | 19,05 | 18,50 | 19,00 | 2,15% | 738,00 |
| 14.01.2026 | 19,33 | 19,70 | 18,23 | 18,60 | -5,34% | 998,00 |
| 13.01.2026 | 19,15 | 19,78 | 19,13 | 19,65 | 2,21% | 1.008,00 |
| 12.01.2026 | 18,23 | 19,63 | 18,00 | 19,23 | 8,77% | 11.400,00 |
| 09.01.2026 | 17,73 | 17,83 | 17,45 | 17,68 | 1,29% | - |
| 08.01.2026 | 17,63 | 17,85 | 17,28 | 17,45 | -1,13% | 92,00 |
| 07.01.2026 | 18,03 | 18,08 | 17,20 | 17,65 | -2,62% | 2.070,00 |
| 06.01.2026 | 17,38 | 18,35 | 17,33 | 18,13 | 4,17% | 465,00 |
| 05.01.2026 | 17,05 | 17,95 | 17,00 | 17,40 | 5,78% | 1.922,00 |
| 02.01.2026 | 17,10 | 17,65 | 16,20 | 16,45 | -4,50% | 3.406,00 |
| 30.12.2025 | 16,95 | 17,25 | 16,93 | 17,23 | 1,03% | - |
| 29.12.2025 | 18,18 | 18,50 | 16,70 | 17,05 | -8,09% | 10.528,00 |
| 23.12.2025 | 18,28 | 18,75 | 18,13 | 18,55 | 1,78% | 2.327,00 |
| 22.12.2025 | 18,00 | 18,60 | 17,90 | 18,23 | 2,97% | 9.398,00 |
| 19.12.2025 | 17,28 | 17,78 | 17,23 | 17,70 | 0,85% | - |
| 17.12.2025 | 17,45 | 18,08 | 17,23 | 17,55 | 2,03% | 378,00 |
| 16.12.2025 | 17,03 | 17,60 | 16,70 | 17,20 | -0,58% | 5.238,00 |
| 15.12.2025 | 17,63 | 18,00 | 16,85 | 17,30 | -0,57% | 516,00 |
| 12.12.2025 | 17,60 | 18,10 | 17,20 | 17,40 | -1,69% | - |
| 11.12.2025 | 17,13 | 17,95 | 16,75 | 17,70 | 5,83% | 9.186,00 |
| 10.12.2025 | 16,90 | 17,15 | 16,50 | 16,73 | -0,45% | 291,00 |
| 09.12.2025 | 16,03 | 16,83 | 16,03 | 16,80 | 3,23% | - |
| 08.12.2025 | 16,55 | 16,65 | 16,25 | 16,28 | -1,81% | 2.370,00 |
| 05.12.2025 | 16,53 | 17,08 | 16,50 | 16,58 | 0,76% | 560,00 |
| 04.12.2025 | 16,53 | 16,53 | 16,15 | 16,45 | 0,46% | - |
| 03.12.2025 | 16,50 | 16,75 | 16,25 | 16,38 | -2,67% | 294,00 |
| 02.12.2025 | 16,65 | 16,88 | 16,48 | 16,83 | 0,60% | - |
| 01.12.2025 | 16,95 | 17,25 | 16,65 | 16,73 | -1,18% | 3.616,00 |
| 28.11.2025 | 16,73 | 16,93 | 16,40 | 16,93 | 0,15% | 3.143,00 |
| 27.11.2025 | 16,88 | 17,20 | 16,88 | 16,90 | 2,27% | 19,00 |
| 26.11.2025 | 15,80 | 16,70 | 15,45 | 16,53 | 7,83% | 7.959,00 |
| 25.11.2025 | 15,45 | 15,45 | 14,95 | 15,33 | 5,69% | 1.099,00 |
| 24.11.2025 | 14,45 | 14,53 | 14,45 | 14,50 | -0,17% | - |
| 21.11.2025 | 13,90 | 14,68 | 13,90 | 14,53 | 2,65% | 670,00 |
| 20.11.2025 | 14,65 | 14,85 | 14,13 | 14,15 | -3,25% | - |
| 19.11.2025 | 14,53 | 15,00 | 14,50 | 14,63 | 0,17% | - |
| 18.11.2025 | 14,28 | 14,63 | 14,03 | 14,60 | 1,04% | 2.930,00 |
| 17.11.2025 | 14,90 | 15,08 | 14,43 | 14,45 | -2,53% | 206,00 |
| 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 |