18,125€
7,57%
Echtzeit-Aktienkurs HARMONY GOLD MNG RC-,50
Bid:
Ask:
Aktienkurse zur HARMONY GOLD MNG RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 13,10 | 13,33 | 12,93 | 13,13 | -0,19% | 2.615,00 |
| 11.08.2025 | 13,43 | 13,45 | 12,90 | 13,15 | -2,59% | 5.508,00 |
| 08.08.2025 | 13,68 | 13,85 | 13,30 | 13,50 | 0,75% | 10.593,00 |
| 07.08.2025 | 13,63 | 13,98 | 13,38 | 13,40 | -0,92% | 3.056,00 |
| 06.08.2025 | 13,63 | 13,68 | 13,30 | 13,53 | -0,55% | 6.670,00 |
| 05.08.2025 | 13,15 | 13,63 | 13,00 | 13,60 | 3,42% | 5.460,00 |
| 04.08.2025 | 12,15 | 13,20 | 12,15 | 13,15 | 8,23% | 12.635,00 |
| 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 |