12,175€
4,06%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,70 | 12,40 | 11,40 | 12,15 | 3,85% | 17.132,00 |
| 31.07.2025 | 11,95 | 12,08 | 11,53 | 11,70 | -0,85% | 14.861,00 |
| 30.07.2025 | 12,10 | 12,23 | 11,65 | 11,80 | -3,28% | 3.615,00 |
| 29.07.2025 | 11,90 | 12,23 | 11,78 | 12,20 | 2,31% | 4.825,00 |
| 28.07.2025 | 12,00 | 12,13 | 11,75 | 11,93 | -0,62% | 4.750,00 |
| 25.07.2025 | 12,13 | 12,13 | 11,70 | 12,00 | -1,44% | 5.174,00 |
| 24.07.2025 | 12,55 | 12,60 | 11,95 | 12,18 | -3,56% | 153,00 |
| 23.07.2025 | 12,78 | 13,05 | 12,58 | 12,63 | -1,17% | 6.690,00 |
| 22.07.2025 | 12,70 | 12,90 | 12,35 | 12,78 | 0,00% | 3.633,00 |
| 21.07.2025 | 12,25 | 12,98 | 12,10 | 12,78 | 6,46% | 6.132,00 |
| 18.07.2025 | 12,18 | 12,48 | 11,95 | 12,00 | 0,00% | 973,00 |
| 17.07.2025 | 11,98 | 12,08 | 11,75 | 12,00 | -0,21% | 2.809,00 |
| 16.07.2025 | 12,13 | 12,20 | 11,93 | 12,03 | -1,03% | 5.517,00 |
| 15.07.2025 | 12,40 | 12,58 | 12,00 | 12,15 | -1,02% | 7.043,00 |
| 14.07.2025 | 12,10 | 12,65 | 12,05 | 12,28 | -0,61% | 6.577,00 |
| 11.07.2025 | 12,00 | 12,50 | 12,00 | 12,35 | 1,86% | 9.024,00 |
| 10.07.2025 | 12,25 | 12,43 | 11,95 | 12,13 | -0,41% | 1.288,00 |
| 09.07.2025 | 12,00 | 12,28 | 11,78 | 12,18 | 0,83% | - |
| 08.07.2025 | 12,48 | 12,78 | 11,90 | 12,08 | -3,59% | 7.797,00 |
| 07.07.2025 | 11,95 | 12,58 | 11,85 | 12,53 | 2,24% | 1.663,00 |
| 04.07.2025 | 12,20 | 12,60 | 12,20 | 12,25 | 0,20% | 20,00 |
| 03.07.2025 | 12,50 | 12,50 | 11,90 | 12,23 | 0,00% | 2.335,00 |
| 02.07.2025 | 11,70 | 12,28 | 11,70 | 12,23 | 2,95% | 1.832,00 |
| 01.07.2025 | 12,20 | 12,40 | 11,88 | 11,88 | 0,00% | 9.743,00 |
| 30.06.2025 | 11,65 | 11,95 | 11,45 | 11,88 | 5,32% | 496,00 |
| 27.06.2025 | 11,90 | 11,90 | 11,20 | 11,28 | -3,63% | 10.703,00 |
| 26.06.2025 | 12,15 | 12,20 | 11,65 | 11,70 | -2,70% | 3.090,00 |
| 25.06.2025 | 12,25 | 12,35 | 11,83 | 12,03 | -1,03% | 4.300,00 |
| 24.06.2025 | 12,20 | 12,40 | 11,70 | 12,15 | -3,19% | 11.615,00 |
| 23.06.2025 | 12,15 | 12,63 | 12,08 | 12,55 | 3,08% | 2.300,00 |
| 20.06.2025 | 12,58 | 12,58 | 12,15 | 12,18 | -4,13% | 995,00 |
| 19.06.2025 | 12,28 | 12,73 | 12,05 | 12,70 | 2,21% | 5.395,00 |
| 18.06.2025 | 12,55 | 12,90 | 12,30 | 12,43 | 0,40% | 8.225,00 |
| 17.06.2025 | 12,50 | 12,65 | 12,10 | 12,38 | -1,20% | 65.589,00 |
| 16.06.2025 | 12,85 | 12,85 | 12,35 | 12,53 | -3,09% | 8.951,00 |
| 13.06.2025 | 12,95 | 13,20 | 12,80 | 12,93 | 1,37% | 8.603,00 |
| 12.06.2025 | 12,50 | 13,00 | 12,45 | 12,75 | 2,62% | 13.500,00 |
| 11.06.2025 | 12,78 | 13,18 | 12,05 | 12,43 | -1,39% | 11.906,00 |
| 10.06.2025 | 13,00 | 13,23 | 12,30 | 12,60 | -3,26% | 1.687,00 |
| 09.06.2025 | 12,85 | 13,10 | 12,60 | 13,03 | 1,56% | 2.199,00 |
| 06.06.2025 | 13,43 | 13,58 | 12,78 | 12,83 | -4,11% | 736,00 |
| 05.06.2025 | 13,08 | 13,68 | 13,00 | 13,38 | 2,49% | 4.625,00 |
| 04.06.2025 | 13,05 | 13,30 | 12,85 | 13,05 | 1,16% | 4.750,00 |
| 03.06.2025 | 13,13 | 13,33 | 12,70 | 12,90 | -4,09% | 7.476,00 |
| 02.06.2025 | 12,75 | 13,63 | 12,70 | 13,45 | 6,75% | 10.310,00 |
| 30.05.2025 | 12,90 | 13,05 | 12,55 | 12,60 | -2,51% | 2.175,00 |
| 29.05.2025 | 12,78 | 13,10 | 12,65 | 12,93 | 1,77% | 5.357,00 |
| 28.05.2025 | 12,60 | 13,03 | 12,60 | 12,70 | 0,59% | 5.673,00 |
| 27.05.2025 | 13,33 | 13,33 | 12,30 | 12,63 | -6,31% | 14.485,00 |
| 26.05.2025 | 13,60 | 13,60 | 13,25 | 13,48 | -3,41% | 5.945,00 |
| 23.05.2025 | 13,50 | 14,15 | 13,20 | 13,95 | 4,89% | 12.265,00 |
| 22.05.2025 | 13,63 | 13,68 | 13,00 | 13,30 | -2,39% | 8.241,00 |
| 21.05.2025 | 14,13 | 14,13 | 13,50 | 13,63 | 1,30% | 3.592,00 |
| 20.05.2025 | 13,10 | 13,45 | 12,65 | 13,45 | 2,48% | 7.538,00 |
| 19.05.2025 | 12,98 | 13,33 | 12,90 | 13,13 | 1,16% | 29.811,00 |
| 16.05.2025 | 12,95 | 12,98 | 12,35 | 12,98 | 1,17% | 2.979,00 |
| 15.05.2025 | 12,30 | 12,90 | 12,18 | 12,83 | 2,40% | 5.966,00 |
| 14.05.2025 | 12,83 | 13,05 | 12,10 | 12,53 | -2,72% | 25.318,00 |
| 13.05.2025 | 12,85 | 13,23 | 12,65 | 12,88 | 0,39% | 2.038,00 |
| 12.05.2025 | 13,00 | 13,20 | 12,68 | 12,83 | -8,72% | 5.255,00 |
| 09.05.2025 | 13,73 | 14,13 | 13,55 | 14,05 | 2,74% | 3.245,00 |
| 08.05.2025 | 14,15 | 14,35 | 13,68 | 13,68 | -3,36% | 2.519,00 |
| 07.05.2025 | 14,18 | 14,50 | 13,88 | 14,15 | -3,08% | 1.548,00 |
| 06.05.2025 | 14,58 | 14,83 | 14,25 | 14,60 | 2,28% | 3.755,00 |
| 05.05.2025 | 13,10 | 14,45 | 13,05 | 14,28 | 7,13% | 11.550,00 |
| 02.05.2025 | 13,45 | 13,90 | 13,10 | 13,33 | -4,48% | 6.744,00 |
| 30.04.2025 | 13,58 | 14,10 | 13,30 | 13,95 | 2,57% | 7.473,00 |
| 29.04.2025 | 13,43 | 13,70 | 13,28 | 13,60 | 1,87% | 2.610,00 |
| 28.04.2025 | 13,20 | 13,45 | 13,00 | 13,35 | 0,00% | 10.015,00 |
| 25.04.2025 | 13,95 | 14,10 | 13,15 | 13,35 | -4,98% | 9.232,00 |
| 24.04.2025 | 14,05 | 14,45 | 13,55 | 14,05 | 1,08% | 18.808,00 |
| 23.04.2025 | 14,83 | 14,83 | 13,50 | 13,90 | -6,24% | 20.058,00 |
| 22.04.2025 | 16,20 | 16,65 | 14,60 | 14,83 | -4,20% | 25.629,00 |
| 17.04.2025 | 16,05 | 16,20 | 15,20 | 15,48 | -2,52% | 9.320,00 |
| 16.04.2025 | 15,90 | 16,95 | 15,65 | 15,88 | 2,58% | 68.850,00 |
| 15.04.2025 | 15,05 | 15,65 | 14,90 | 15,48 | 3,34% | 13.281,00 |
| 14.04.2025 | 15,10 | 15,23 | 14,48 | 14,98 | -0,66% | 34.275,00 |
| 11.04.2025 | 14,45 | 15,20 | 14,30 | 15,08 | 1,52% | 35.018,00 |
| 10.04.2025 | 13,28 | 14,85 | 13,00 | 14,85 | 11,44% | 10.885,00 |
| 09.04.2025 | 11,95 | 13,75 | 11,73 | 13,33 | 12,45% | 19.110,00 |
| 08.04.2025 | 11,85 | 12,70 | 11,58 | 11,85 | 1,07% | 12.822,00 |
| 07.04.2025 | 10,33 | 12,55 | 10,33 | 11,73 | -0,64% | 44.671,00 |
| 04.04.2025 | 13,28 | 13,28 | 11,70 | 11,80 | -11,11% | 35.624,00 |
| 03.04.2025 | 13,70 | 13,70 | 11,90 | 13,28 | -2,03% | - |
| 02.04.2025 | 13,95 | 13,95 | 13,35 | 13,55 | -1,45% | 8.115,00 |
| 01.04.2025 | 13,50 | 13,90 | 13,23 | 13,75 | 1,66% | 24.981,00 |
| 31.03.2025 | 13,10 | 13,53 | 12,80 | 13,53 | 5,05% | 13.421,00 |
| 28.03.2025 | 12,00 | 13,10 | 11,90 | 12,88 | 9,57% | 78.141,00 |
| 27.03.2025 | 11,75 | 11,95 | 11,63 | 11,75 | 1,51% | 5.249,00 |
| 26.03.2025 | 11,80 | 11,85 | 11,53 | 11,58 | 0,22% | 1.807,00 |
| 25.03.2025 | 11,80 | 11,98 | 11,55 | 11,55 | -0,43% | 5.088,00 |
| 24.03.2025 | 11,80 | 11,88 | 11,45 | 11,60 | -0,64% | 307,00 |
| 21.03.2025 | 11,65 | 11,95 | 11,50 | 11,68 | 0,21% | 27.510,00 |
| 20.03.2025 | 11,55 | 11,98 | 11,55 | 11,65 | 1,53% | 18.959,00 |
| 19.03.2025 | 11,40 | 11,53 | 11,00 | 11,48 | 0,44% | - |
| 18.03.2025 | 11,30 | 11,65 | 11,20 | 11,43 | 1,78% | 5.269,00 |
| 17.03.2025 | 11,00 | 11,30 | 10,80 | 11,23 | 2,05% | 2.729,00 |
| 14.03.2025 | 11,35 | 11,50 | 10,88 | 11,00 | -2,00% | 8.529,00 |
| 13.03.2025 | 10,90 | 11,40 | 10,55 | 11,23 | 3,70% | 7.865,00 |
| 12.03.2025 | 10,95 | 10,95 | 10,60 | 10,83 | -0,69% | 2.479,00 |