16,400€
-1,20%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,55 | 17,20 | 15,85 | 16,13 | -2,86% | 2.469,00 |
| 06.03.2026 | 17,15 | 17,30 | 16,55 | 16,60 | -0,60% | 2.290,00 |
| 05.03.2026 | 17,73 | 18,05 | 16,60 | 16,70 | -3,05% | 2.080,00 |
| 04.03.2026 | 17,85 | 18,43 | 17,23 | 17,23 | -2,82% | 15.623,00 |
| 03.03.2026 | 18,88 | 19,43 | 17,25 | 17,73 | -8,75% | 7.719,00 |
| 02.03.2026 | 20,05 | 20,50 | 18,60 | 19,43 | 2,37% | 27.758,00 |
| 27.02.2026 | 19,03 | 19,20 | 18,65 | 18,98 | 4,69% | 2.995,00 |
| 26.02.2026 | 18,38 | 18,38 | 17,95 | 18,13 | -1,63% | 3.348,00 |
| 25.02.2026 | 18,28 | 18,55 | 18,10 | 18,43 | 0,55% | 3.338,00 |
| 24.02.2026 | 18,40 | 18,55 | 17,70 | 18,33 | 1,52% | 8.554,00 |
| 23.02.2026 | 18,00 | 18,25 | 17,80 | 18,05 | 2,27% | 2.710,00 |
| 20.02.2026 | 17,33 | 17,83 | 17,03 | 17,65 | 3,22% | 3.517,00 |
| 19.02.2026 | 17,35 | 17,45 | 16,68 | 17,10 | -0,15% | 3.831,00 |
| 18.02.2026 | 17,03 | 17,38 | 16,63 | 17,13 | 2,70% | 871,00 |
| 17.02.2026 | 17,00 | 17,15 | 16,55 | 16,68 | -3,47% | 2.342,00 |
| 16.02.2026 | 17,55 | 17,75 | 17,18 | 17,28 | -1,00% | 1.661,00 |
| 13.02.2026 | 17,15 | 18,30 | 16,78 | 17,45 | 1,75% | 7.218,00 |
| 12.02.2026 | 18,20 | 18,40 | 17,05 | 17,15 | -4,59% | 8.776,00 |
| 11.02.2026 | 18,30 | 18,63 | 17,58 | 17,98 | 0,28% | 5.498,00 |
| 10.02.2026 | 17,90 | 18,40 | 17,55 | 17,93 | 0,28% | 1.816,00 |
| 09.02.2026 | 17,68 | 18,15 | 17,30 | 17,88 | 2,14% | 6.956,00 |
| 06.02.2026 | 16,58 | 17,75 | 16,58 | 17,50 | 4,01% | 7.322,00 |
| 05.02.2026 | 17,65 | 17,95 | 16,50 | 16,83 | -6,53% | 9.857,00 |
| 04.02.2026 | 18,68 | 18,85 | 17,53 | 18,00 | 1,12% | 16.384,00 |
| 03.02.2026 | 18,60 | 18,95 | 17,58 | 17,80 | 1,14% | 15.155,00 |
| 02.02.2026 | 16,10 | 18,45 | 16,03 | 17,60 | -4,48% | 25.615,00 |
| 30.01.2026 | 19,20 | 19,50 | 18,10 | 18,43 | -14,50% | 31.507,00 |
| 29.01.2026 | 22,35 | 22,60 | 20,50 | 21,55 | 0,47% | 45.706,00 |
| 28.01.2026 | 20,45 | 21,60 | 20,40 | 21,45 | 8,06% | 17.930,00 |
| 27.01.2026 | 20,30 | 20,50 | 19,85 | 19,85 | -3,41% | 3.362,00 |
| 26.01.2026 | 20,25 | 20,90 | 20,13 | 20,55 | 3,27% | 28.150,00 |
| 23.01.2026 | 19,90 | 20,30 | 19,65 | 19,90 | 4,60% | 34.157,00 |
| 22.01.2026 | 19,20 | 19,85 | 18,95 | 19,03 | -1,81% | 16.619,00 |
| 21.01.2026 | 20,20 | 20,50 | 19,00 | 19,38 | -1,77% | 14.586,00 |
| 20.01.2026 | 19,58 | 20,03 | 19,18 | 19,73 | 1,68% | 11.907,00 |
| 19.01.2026 | 19,78 | 20,03 | 19,25 | 19,40 | 3,60% | 9.920,00 |
| 16.01.2026 | 18,88 | 19,30 | 18,40 | 18,73 | 0,00% | 8.345,00 |
| 15.01.2026 | 18,80 | 19,05 | 18,60 | 18,73 | -5,43% | 6.371,00 |
| 14.01.2026 | 19,95 | 19,95 | 19,53 | 19,80 | 1,41% | 1.500,00 |
| 13.01.2026 | 19,23 | 19,53 | 19,10 | 19,53 | 1,03% | 150,00 |
| 12.01.2026 | 18,25 | 19,33 | 18,25 | 19,33 | 9,96% | 10.505,00 |
| 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 |