11,025€
-1,78%
Echtzeit-Aktienkurs HARMONY GOLD MNG RC-,50
Bid:
Ask:
Aktienkurse zur HARMONY GOLD MNG RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 10,70 | 11,10 | 10,58 | 10,90 | 2,59% | 1.235,00 |
| 10.03.2025 | 10,95 | 11,10 | 10,30 | 10,63 | -3,19% | 12.729,00 |
| 07.03.2025 | 10,01 | 11,10 | 9,98 | 10,98 | 9,37% | 7.229,00 |
| 06.03.2025 | 9,89 | 10,15 | 9,56 | 10,04 | 0,55% | 14.120,00 |
| 05.03.2025 | 9,91 | 10,09 | 9,62 | 9,98 | -0,10% | 10.043,00 |
| 04.03.2025 | 9,67 | 10,20 | 9,48 | 9,99 | 3,31% | 5.030,00 |
| 03.03.2025 | 9,56 | 9,97 | 9,40 | 9,67 | 2,22% | 20.115,00 |
| 28.02.2025 | 9,61 | 9,69 | 9,12 | 9,46 | -2,97% | 3.825,00 |
| 27.02.2025 | 10,40 | 10,43 | 9,75 | 9,75 | -5,34% | 5.163,00 |
| 26.02.2025 | 10,40 | 10,55 | 9,92 | 10,30 | 0,00% | 6.185,00 |
| 25.02.2025 | 10,55 | 10,73 | 10,10 | 10,30 | -3,96% | 3.415,00 |
| 24.02.2025 | 10,38 | 10,80 | 10,30 | 10,73 | 2,14% | 1.870,00 |
| 21.02.2025 | 11,15 | 11,15 | 10,45 | 10,50 | -6,04% | 3.450,00 |
| 20.02.2025 | 10,78 | 11,48 | 10,78 | 11,18 | 4,93% | 4.176,00 |
| 19.02.2025 | 10,90 | 10,95 | 10,50 | 10,65 | -2,07% | 9.549,00 |
| 18.02.2025 | 10,88 | 11,05 | 10,75 | 10,88 | 1,16% | 4.276,00 |
| 17.02.2025 | 11,00 | 11,03 | 10,65 | 10,75 | -1,83% | 3.231,00 |
| 14.02.2025 | 11,58 | 11,60 | 10,63 | 10,95 | -3,74% | 18.811,00 |
| 13.02.2025 | 11,48 | 11,60 | 11,00 | 11,38 | -0,66% | 13.034,00 |
| 12.02.2025 | 11,63 | 11,70 | 11,25 | 11,45 | -1,29% | 8.724,00 |
| 11.02.2025 | 12,00 | 12,05 | 11,50 | 11,60 | -2,73% | 10.577,00 |
| 10.02.2025 | 11,75 | 12,10 | 11,70 | 11,93 | 4,15% | 16.570,00 |
| 07.02.2025 | 11,75 | 11,80 | 11,30 | 11,45 | -1,08% | 9.699,00 |
| 06.02.2025 | 11,50 | 11,78 | 11,30 | 11,58 | 1,98% | 5.483,00 |
| 05.02.2025 | 11,50 | 11,60 | 11,23 | 11,35 | 0,00% | 8.657,00 |
| 04.02.2025 | 11,45 | 11,50 | 11,10 | 11,35 | 0,44% | 6.242,00 |
| 03.02.2025 | 11,20 | 11,55 | 10,90 | 11,30 | 5,12% | 35.829,00 |
| 31.01.2025 | 10,85 | 11,08 | 10,68 | 10,75 | -0,23% | 11.618,00 |
| 30.01.2025 | 10,60 | 10,85 | 10,53 | 10,78 | 3,36% | 17.610,00 |
| 29.01.2025 | 10,13 | 10,58 | 10,10 | 10,43 | 2,71% | 19.420,00 |
| 28.01.2025 | 10,07 | 10,35 | 9,86 | 10,15 | 2,42% | 11.091,00 |
| 27.01.2025 | 10,13 | 10,28 | 9,79 | 9,91 | -4,71% | 11.180,00 |
| 24.01.2025 | 10,38 | 10,45 | 10,10 | 10,40 | 3,53% | 17.472,00 |
| 23.01.2025 | 10,23 | 10,23 | 9,75 | 10,05 | 1,01% | 5.211,00 |
| 22.01.2025 | 10,01 | 10,43 | 9,90 | 9,95 | 0,76% | 6.626,00 |
| 21.01.2025 | 9,69 | 10,01 | 9,58 | 9,87 | 4,22% | 24.206,00 |
| 20.01.2025 | 9,62 | 9,64 | 9,33 | 9,47 | 0,42% | 3.059,00 |
| 17.01.2025 | 9,37 | 9,60 | 9,28 | 9,43 | 4,55% | 3.119,00 |
| 16.01.2025 | 9,10 | 9,66 | 8,98 | 9,02 | -0,88% | 4.289,00 |
| 15.01.2025 | 9,20 | 9,55 | 8,92 | 9,10 | 0,22% | 9.346,00 |
| 14.01.2025 | 8,92 | 9,16 | 8,88 | 9,08 | 3,30% | 3.680,00 |
| 13.01.2025 | 9,01 | 9,18 | 8,54 | 8,79 | -1,68% | 3.955,00 |
| 10.01.2025 | 8,96 | 9,30 | 8,76 | 8,94 | 1,59% | 1.984,00 |
| 09.01.2025 | 8,51 | 8,98 | 8,45 | 8,80 | 4,27% | 5.570,00 |
| 08.01.2025 | 8,25 | 8,62 | 8,20 | 8,44 | 2,30% | 1.307,00 |
| 07.01.2025 | 8,07 | 8,41 | 8,06 | 8,25 | 3,13% | 3.265,00 |
| 06.01.2025 | 8,15 | 8,35 | 7,97 | 8,00 | -2,20% | 2.375,00 |
| 03.01.2025 | 8,26 | 8,38 | 8,14 | 8,18 | -0,12% | 4.440,00 |
| 02.01.2025 | 7,83 | 8,39 | 7,83 | 8,19 | 4,33% | 14.893,00 |
| 30.12.2024 | 7,96 | 8,01 | 7,77 | 7,85 | 0,13% | 8.728,00 |
| 27.12.2024 | 8,06 | 8,13 | 7,72 | 7,84 | -1,75% | 9.435,00 |
| 23.12.2024 | 8,23 | 8,31 | 7,92 | 7,98 | -1,85% | 7.666,00 |
| 20.12.2024 | 8,15 | 8,22 | 8,00 | 8,13 | -0,12% | 3.221,00 |
| 19.12.2024 | 8,07 | 8,24 | 7,95 | 8,14 | 1,88% | 5.880,00 |
| 18.12.2024 | 8,32 | 8,43 | 7,91 | 7,99 | -4,43% | 7.933,00 |
| 17.12.2024 | 8,46 | 8,57 | 8,18 | 8,36 | -1,42% | 1.256,00 |
| 16.12.2024 | 8,49 | 8,72 | 8,46 | 8,48 | 0,00% | 3.184,00 |
| 13.12.2024 | 8,78 | 8,96 | 8,35 | 8,48 | -1,05% | 6.416,00 |
| 12.12.2024 | 9,22 | 9,29 | 8,57 | 8,57 | -5,41% | 1.825,00 |
| 11.12.2024 | 8,94 | 9,08 | 8,76 | 9,06 | 2,37% | 1.613,00 |
| 10.12.2024 | 8,86 | 9,06 | 8,73 | 8,85 | 1,37% | 3.340,00 |
| 09.12.2024 | 8,33 | 8,96 | 8,33 | 8,73 | 6,20% | 12.386,00 |
| 06.12.2024 | 8,52 | 8,64 | 8,19 | 8,22 | -1,56% | 1.994,00 |
| 05.12.2024 | 8,45 | 8,68 | 8,29 | 8,35 | -0,95% | 3.860,00 |
| 04.12.2024 | 8,78 | 8,82 | 8,40 | 8,43 | -3,99% | 3.371,00 |
| 03.12.2024 | 8,57 | 8,92 | 8,53 | 8,78 | 2,93% | 4.142,00 |
| 02.12.2024 | 8,54 | 8,72 | 8,40 | 8,53 | -2,40% | 5.471,00 |
| 29.11.2024 | 8,84 | 8,84 | 8,62 | 8,74 | 0,69% | 4.290,00 |
| 28.11.2024 | 8,68 | 8,80 | 8,58 | 8,68 | 0,12% | 900,00 |
| 27.11.2024 | 9,02 | 9,02 | 8,64 | 8,67 | -2,14% | 3.880,00 |
| 26.11.2024 | 8,86 | 8,94 | 8,70 | 8,86 | 2,31% | 1.906,00 |
| 25.11.2024 | 9,02 | 9,20 | 8,50 | 8,66 | -7,08% | 15.422,00 |
| 22.11.2024 | 9,35 | 9,81 | 9,22 | 9,32 | 1,30% | 9.799,00 |
| 21.11.2024 | 9,19 | 9,38 | 8,94 | 9,20 | 2,79% | - |
| 20.11.2024 | 9,03 | 9,28 | 8,87 | 8,95 | -2,29% | 23.720,00 |
| 19.11.2024 | 9,02 | 9,28 | 8,92 | 9,16 | 3,50% | 11.513,00 |
| 18.11.2024 | 8,50 | 9,00 | 8,50 | 8,85 | 7,01% | 10.147,00 |
| 15.11.2024 | 8,34 | 8,70 | 8,14 | 8,27 | -0,24% | 14.419,00 |
| 14.11.2024 | 8,38 | 8,56 | 8,06 | 8,29 | -4,05% | 11.729,00 |
| 13.11.2024 | 8,57 | 8,98 | 8,50 | 8,64 | -0,23% | 12.348,00 |
| 12.11.2024 | 8,77 | 8,88 | 8,42 | 8,66 | -2,70% | 11.997,00 |
| 11.11.2024 | 9,34 | 9,43 | 8,72 | 8,90 | -8,62% | 16.952,00 |
| 08.11.2024 | 9,54 | 9,75 | 9,38 | 9,74 | 1,14% | 1.942,00 |
| 07.11.2024 | 9,53 | 9,78 | 9,36 | 9,63 | 1,16% | 15.200,00 |
| 06.11.2024 | 9,61 | 10,00 | 9,18 | 9,52 | -2,96% | 9.983,00 |
| 05.11.2024 | 9,80 | 9,98 | 9,67 | 9,81 | 0,82% | 1.010,00 |
| 04.11.2024 | 9,79 | 9,90 | 9,38 | 9,73 | -0,92% | 18.533,00 |
| 01.11.2024 | 9,98 | 10,18 | 9,68 | 9,82 | -0,61% | 1.788,00 |
| 31.10.2024 | 10,20 | 10,28 | 9,60 | 9,88 | -2,90% | 8.915,00 |
| 30.10.2024 | 10,40 | 10,75 | 10,10 | 10,18 | -2,16% | 8.982,00 |
| 29.10.2024 | 10,53 | 10,55 | 10,08 | 10,40 | 0,73% | 6.275,00 |
| 28.10.2024 | 10,43 | 10,48 | 10,08 | 10,33 | -0,96% | 18.253,00 |
| 25.10.2024 | 10,60 | 10,68 | 10,30 | 10,43 | -1,42% | 7.881,00 |
| 24.10.2024 | 10,60 | 11,00 | 10,43 | 10,58 | 0,48% | 13.056,00 |
| 23.10.2024 | 11,28 | 11,35 | 10,40 | 10,53 | -6,65% | 25.238,00 |
| 22.10.2024 | 11,05 | 11,45 | 10,90 | 11,28 | 1,35% | 19.480,00 |
| 21.10.2024 | 10,73 | 11,30 | 10,70 | 11,13 | 3,73% | 77.409,00 |