17,825€
1,57%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,70 | 18,05 | 17,33 | 17,58 | 0,57% | 4.979,00 |
| 08.01.2026 | 17,43 | 17,75 | 17,25 | 17,48 | -0,43% | 3.922,00 |
| 07.01.2026 | 17,80 | 18,15 | 17,18 | 17,55 | -3,31% | 11.673,00 |
| 06.01.2026 | 17,45 | 18,35 | 17,40 | 18,15 | 3,57% | 7.673,00 |
| 05.01.2026 | 16,90 | 17,75 | 16,90 | 17,53 | 1,15% | 6.831,00 |
| 02.01.2026 | 17,60 | 17,85 | 17,30 | 17,33 | 0,14% | 4.874,00 |
| 30.12.2025 | 17,13 | 17,43 | 17,13 | 17,30 | 1,91% | 738,00 |
| 29.12.2025 | 18,05 | 18,25 | 16,55 | 16,98 | -7,24% | 37.323,00 |
| 23.12.2025 | 18,45 | 18,60 | 18,15 | 18,30 | 1,10% | 5.934,00 |
| 22.12.2025 | 18,33 | 18,53 | 18,03 | 18,10 | 2,12% | 4.030,00 |
| 19.12.2025 | 17,30 | 18,00 | 17,20 | 17,73 | 2,16% | 2.517,00 |
| 18.12.2025 | 17,63 | 17,78 | 17,35 | 17,35 | -1,14% | 300,00 |
| 17.12.2025 | 17,78 | 17,83 | 17,33 | 17,55 | 2,63% | 2.625,00 |
| 15.12.2025 | 17,95 | 18,10 | 16,83 | 17,10 | 0,44% | 7.487,00 |
| 11.12.2025 | 17,00 | 17,10 | 16,88 | 17,03 | 1,79% | 385,00 |
| 10.12.2025 | 16,80 | 16,83 | 16,73 | 16,73 | 3,24% | - |
| 09.12.2025 | 16,13 | 16,23 | 16,08 | 16,20 | -1,22% | - |
| 08.12.2025 | 16,75 | 16,85 | 16,33 | 16,40 | -1,65% | 4.179,00 |
| 05.12.2025 | 16,65 | 16,88 | 16,35 | 16,68 | 2,46% | 5.672,00 |
| 04.12.2025 | 16,40 | 16,40 | 16,13 | 16,28 | -1,21% | - |
| 03.12.2025 | 16,58 | 16,68 | 16,45 | 16,48 | -0,30% | - |
| 02.12.2025 | 16,75 | 16,95 | 16,25 | 16,53 | -1,05% | 20.905,00 |
| 01.12.2025 | 17,00 | 17,25 | 16,55 | 16,70 | 2,14% | 9.614,00 |
| 28.11.2025 | 17,05 | 17,05 | 16,35 | 16,35 | 0,31% | 11.831,00 |
| 27.11.2025 | 16,65 | 16,95 | 16,30 | 16,30 | -2,54% | 3.419,00 |
| 26.11.2025 | 15,98 | 16,78 | 15,75 | 16,73 | 6,36% | 3.333,00 |
| 25.11.2025 | 15,55 | 15,83 | 15,08 | 15,73 | 3,11% | 11.199,00 |
| 24.11.2025 | 14,78 | 15,25 | 14,43 | 15,25 | 4,63% | 5.719,00 |
| 21.11.2025 | 13,98 | 14,75 | 13,93 | 14,58 | -1,19% | 2.055,00 |
| 20.11.2025 | 14,75 | 14,98 | 14,58 | 14,75 | 0,00% | 372,00 |
| 19.11.2025 | 14,83 | 15,03 | 14,55 | 14,75 | 2,61% | 4.873,00 |
| 18.11.2025 | 14,13 | 14,50 | 13,95 | 14,38 | -0,69% | 1.670,00 |
| 17.11.2025 | 14,95 | 15,15 | 14,45 | 14,48 | -6,46% | 863,00 |
| 14.11.2025 | 14,93 | 15,73 | 14,93 | 15,48 | -3,88% | 200,00 |
| 13.11.2025 | 16,43 | 17,35 | 16,05 | 16,10 | -1,68% | 14.288,00 |
| 12.11.2025 | 15,63 | 16,55 | 15,25 | 16,38 | 5,31% | 5.435,00 |
| 11.11.2025 | 15,28 | 15,90 | 15,23 | 15,55 | 1,47% | 16.649,00 |
| 10.11.2025 | 14,88 | 15,45 | 14,73 | 15,33 | 9,66% | 52.482,00 |
| 07.11.2025 | 14,13 | 14,48 | 13,93 | 13,98 | -3,12% | 1.577,00 |
| 06.11.2025 | 14,08 | 14,45 | 14,03 | 14,43 | 3,41% | 1.010,00 |
| 05.11.2025 | 13,83 | 13,98 | 13,53 | 13,95 | 0,54% | 19.547,00 |
| 04.11.2025 | 13,90 | 13,93 | 13,60 | 13,88 | -0,72% | 1.224,00 |
| 03.11.2025 | 14,48 | 14,75 | 13,85 | 13,98 | -2,78% | 2.400,00 |
| 31.10.2025 | 14,43 | 14,70 | 14,30 | 14,38 | -1,37% | 1.294,00 |
| 30.10.2025 | 14,33 | 14,58 | 14,13 | 14,58 | 1,75% | 25,00 |
| 29.10.2025 | 14,63 | 15,20 | 14,33 | 14,33 | 1,42% | 48.289,00 |
| 28.10.2025 | 13,55 | 14,35 | 13,18 | 14,13 | 0,89% | 65.896,00 |
| 27.10.2025 | 15,08 | 15,23 | 13,78 | 14,00 | -8,94% | 28.826,00 |
| 24.10.2025 | 15,58 | 15,58 | 15,18 | 15,38 | -1,76% | 130,00 |
| 23.10.2025 | 15,28 | 15,80 | 15,10 | 15,65 | 4,86% | 601,00 |
| 22.10.2025 | 15,65 | 15,98 | 14,25 | 14,93 | -3,71% | 21.721,00 |
| 21.10.2025 | 17,25 | 17,25 | 15,35 | 15,50 | -12,06% | 18.065,00 |
| 20.10.2025 | 17,18 | 17,75 | 16,75 | 17,63 | 4,44% | 8.781,00 |
| 17.10.2025 | 19,00 | 19,00 | 16,80 | 16,88 | -9,27% | 13.850,00 |
| 16.10.2025 | 18,15 | 19,05 | 18,08 | 18,60 | 2,48% | 17.413,00 |
| 15.10.2025 | 16,83 | 18,18 | 16,73 | 18,15 | 7,72% | 15.689,00 |
| 14.10.2025 | 17,00 | 17,25 | 16,65 | 16,85 | 3,37% | 10.124,00 |
| 13.10.2025 | 15,78 | 16,45 | 15,78 | 16,30 | 3,49% | 5.825,00 |
| 10.10.2025 | 15,50 | 15,93 | 15,35 | 15,75 | -6,80% | 11.457,00 |
| 09.10.2025 | 16,18 | 16,90 | 15,98 | 16,90 | 4,16% | 8.814,00 |
| 08.10.2025 | 15,95 | 16,45 | 15,93 | 16,23 | 3,67% | 9.158,00 |
| 07.10.2025 | 15,80 | 16,00 | 15,35 | 15,65 | -1,57% | 8.609,00 |
| 06.10.2025 | 15,65 | 16,33 | 15,60 | 15,90 | 1,11% | 19.875,00 |
| 03.10.2025 | 15,65 | 15,88 | 15,50 | 15,73 | 1,13% | 927,00 |
| 02.10.2025 | 15,85 | 16,20 | 15,05 | 15,55 | -0,96% | 6.612,00 |
| 01.10.2025 | 15,40 | 16,03 | 15,25 | 15,70 | 3,63% | 12.143,00 |
| 30.09.2025 | 15,55 | 15,85 | 14,80 | 15,15 | -3,35% | 12.746,00 |
| 29.09.2025 | 15,55 | 16,30 | 15,38 | 15,68 | 2,45% | 23.323,00 |
| 26.09.2025 | 14,45 | 15,40 | 14,30 | 15,30 | 5,34% | 11.888,00 |
| 25.09.2025 | 14,80 | 15,05 | 14,10 | 14,53 | -5,07% | 10.576,00 |
| 23.09.2025 | 14,88 | 15,70 | 14,70 | 15,30 | 3,03% | 32.874,00 |
| 22.09.2025 | 14,25 | 14,95 | 14,25 | 14,85 | 6,26% | 10.950,00 |
| 19.09.2025 | 12,60 | 14,03 | 12,38 | 13,98 | 8,33% | 19.910,00 |
| 18.09.2025 | 12,40 | 13,05 | 12,35 | 12,90 | 3,20% | 1.200,00 |
| 17.09.2025 | 12,45 | 12,70 | 12,40 | 12,50 | -3,29% | 1.250,00 |
| 16.09.2025 | 12,75 | 13,28 | 12,75 | 12,93 | 1,57% | 4.970,00 |
| 15.09.2025 | 12,85 | 13,05 | 12,50 | 12,73 | -0,97% | 3.412,00 |
| 12.09.2025 | 13,15 | 13,35 | 12,78 | 12,85 | -0,96% | 7.300,00 |
| 11.09.2025 | 13,00 | 13,15 | 12,90 | 12,98 | 0,19% | 620,00 |
| 10.09.2025 | 12,58 | 13,10 | 12,48 | 12,95 | 0,97% | 3.469,00 |
| 09.09.2025 | 12,70 | 13,05 | 12,55 | 12,83 | 4,06% | 6.795,00 |
| 08.09.2025 | 12,25 | 12,85 | 12,15 | 12,33 | 1,86% | 5.953,00 |
| 05.09.2025 | 12,15 | 12,83 | 11,95 | 12,10 | 0,62% | 11.923,00 |
| 04.09.2025 | 12,68 | 12,95 | 12,03 | 12,03 | -6,96% | 8.030,00 |
| 03.09.2025 | 12,25 | 13,30 | 12,10 | 12,93 | 5,94% | 24.145,00 |
| 02.09.2025 | 12,23 | 12,35 | 11,83 | 12,20 | 0,62% | 13.134,00 |
| 01.09.2025 | 11,58 | 12,20 | 11,45 | 12,13 | 6,36% | 6.817,00 |
| 29.08.2025 | 10,95 | 11,50 | 10,55 | 11,40 | 3,64% | 35.799,00 |
| 28.08.2025 | 12,55 | 12,55 | 10,90 | 11,00 | -11,29% | 48.460,00 |
| 27.08.2025 | 12,95 | 13,08 | 12,30 | 12,40 | -4,43% | 7.528,00 |
| 26.08.2025 | 13,50 | 13,53 | 12,45 | 12,98 | -3,71% | 6.224,00 |
| 25.08.2025 | 13,75 | 13,75 | 13,23 | 13,48 | -1,28% | 680,00 |
| 22.08.2025 | 13,55 | 13,78 | 13,38 | 13,65 | 1,11% | 1.971,00 |
| 21.08.2025 | 13,30 | 13,75 | 13,13 | 13,50 | 1,50% | 863,00 |
| 20.08.2025 | 12,83 | 13,35 | 12,83 | 13,30 | 4,11% | - |
| 19.08.2025 | 13,03 | 13,33 | 12,78 | 12,78 | -2,11% | 2.491,00 |
| 18.08.2025 | 13,25 | 13,35 | 13,00 | 13,05 | -0,76% | 1.270,00 |
| 15.08.2025 | 13,13 | 13,25 | 12,93 | 13,15 | -0,57% | 111,00 |
| 14.08.2025 | 13,03 | 13,43 | 13,00 | 13,23 | 1,34% | 208,00 |
| 13.08.2025 | 13,10 | 13,68 | 13,03 | 13,05 | -0,57% | 6.527,00 |