16,825€
-3,58%
Echtzeit-Aktienkurs HARMONY GOLD MNG RC-,50
Bid:
Ask:
Aktienkurse zur HARMONY GOLD MNG RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 17,35 | 17,35 | 16,65 | 16,85 | -3,44% | 79,00 |
| 28.08.2026 | 17,90 | 17,95 | 17,45 | 17,45 | -3,86% | 550,00 |
| 27.08.2026 | 19,15 | 19,15 | 18,15 | 18,15 | -6,68% | - |
| 26.08.2026 | 19,40 | 19,70 | 19,15 | 19,45 | 0,26% | 10.700,00 |
| 25.08.2026 | 19,75 | 19,80 | 19,05 | 19,40 | -0,51% | 3.860,00 |
| 24.08.2026 | 20,10 | 20,10 | 19,50 | 19,50 | -1,76% | 1.553,00 |
| 21.08.2026 | 18,60 | 20,10 | 18,60 | 19,85 | 8,47% | 4.550,00 |
| 20.08.2026 | 17,75 | 18,55 | 17,65 | 18,30 | 1,67% | 5.260,00 |
| 19.08.2026 | 16,75 | 18,00 | 16,75 | 18,00 | 6,51% | 1.800,00 |
| 18.08.2026 | 17,15 | 17,20 | 16,50 | 16,90 | -2,87% | 1.400,00 |
| 17.08.2026 | 16,55 | 17,45 | 16,55 | 17,40 | 4,19% | 2.470,00 |
| 14.08.2026 | 16,50 | 16,70 | 16,30 | 16,70 | 0,91% | 705,00 |
| 13.08.2026 | 17,00 | 17,00 | 16,40 | 16,55 | -3,50% | 325,00 |
| 12.08.2026 | 16,95 | 17,60 | 16,75 | 17,15 | 3,31% | 1.750,00 |
| 11.08.2026 | 16,75 | 16,75 | 16,60 | 16,60 | -0,60% | 40,00 |
| 10.08.2026 | 16,85 | 16,90 | 16,65 | 16,70 | -1,18% | 1.500,00 |
| 07.08.2026 | 15,75 | 16,95 | 15,75 | 16,90 | 10,82% | 217,00 |
| 06.08.2026 | 15,45 | 15,60 | 15,25 | 15,25 | -2,56% | 1.015,00 |
| 05.08.2026 | 15,15 | 15,70 | 15,05 | 15,65 | 6,46% | 2.070,00 |
| 04.08.2026 | 14,15 | 14,70 | 14,10 | 14,70 | 5,00% | 1.910,00 |
| 03.08.2026 | 13,50 | 14,00 | 13,45 | 14,00 | 3,32% | 1.000,00 |
| 31.07.2026 | 13,70 | 13,75 | 13,55 | 13,55 | 0,00% | - |
| 30.07.2026 | 13,35 | 13,55 | 13,25 | 13,55 | 1,88% | - |
| 29.07.2026 | 13,75 | 13,75 | 13,30 | 13,30 | -5,00% | 1.700,00 |
| 28.07.2026 | 13,80 | 14,00 | 13,65 | 14,00 | 1,82% | 1.000,00 |
| 27.07.2026 | 13,85 | 14,35 | 13,75 | 13,75 | -2,14% | 188,00 |
| 24.07.2026 | 13,45 | 14,05 | 13,45 | 14,05 | 4,07% | - |
| 23.07.2026 | 13,75 | 13,75 | 13,50 | 13,50 | -2,88% | - |
| 22.07.2026 | 13,45 | 13,90 | 13,45 | 13,90 | 4,51% | - |
| 21.07.2026 | 12,60 | 13,30 | 12,60 | 13,30 | 5,14% | 1.000,00 |
| 20.07.2026 | 12,75 | 12,95 | 12,65 | 12,65 | -0,78% | - |
| 17.07.2026 | 12,75 | 13,00 | 12,65 | 12,75 | -1,16% | 10,00 |
| 16.07.2026 | 13,15 | 13,20 | 12,90 | 12,90 | -1,53% | 195,00 |
| 15.07.2026 | 12,95 | 13,10 | 12,95 | 13,10 | -2,96% | - |
| 14.07.2026 | 13,10 | 13,50 | 13,00 | 13,50 | 2,66% | - |
| 13.07.2026 | 13,25 | 13,25 | 13,10 | 13,15 | -0,38% | - |
| 10.07.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 09.07.2026 | 12,55 | 13,00 | 12,55 | 13,00 | 0,39% | - |
| 08.07.2026 | 13,30 | 13,30 | 12,70 | 12,95 | -4,43% | 500,00 |
| 07.07.2026 | 14,15 | 14,15 | 13,55 | 13,55 | -3,56% | 346,00 |
| 06.07.2026 | 14,50 | 14,50 | 14,05 | 14,05 | -3,10% | 7.500,00 |
| 03.07.2026 | 13,95 | 14,55 | 13,95 | 14,50 | 4,69% | 65,00 |
| 02.07.2026 | 13,25 | 13,85 | 13,20 | 13,85 | 2,97% | - |
| 01.07.2026 | 13,20 | 13,55 | 13,15 | 13,45 | 1,51% | 1.632,00 |
| 30.06.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 1,15% | - |
| 29.06.2026 | 13,60 | 13,65 | 13,10 | 13,10 | -3,32% | - |
| 26.06.2026 | 13,20 | 13,55 | 13,20 | 13,55 | 0,00% | 360,00 |
| 25.06.2026 | 12,75 | 13,55 | 12,75 | 13,55 | 3,04% | 1.199,00 |
| 24.06.2026 | 13,40 | 13,40 | 12,95 | 13,15 | -3,31% | 670,00 |
| 23.06.2026 | 13,95 | 13,95 | 13,30 | 13,60 | -3,20% | - |
| 22.06.2026 | 14,20 | 14,20 | 13,90 | 14,05 | 0,00% | - |
| 19.06.2026 | 14,50 | 14,50 | 13,80 | 14,05 | -4,10% | 400,00 |
| 18.06.2026 | 14,95 | 15,25 | 14,65 | 14,65 | -3,93% | 528,00 |
| 17.06.2026 | 15,40 | 15,65 | 15,15 | 15,25 | -2,24% | 401,00 |
| 16.06.2026 | 15,00 | 15,60 | 15,00 | 15,60 | 4,35% | 4.193,00 |
| 15.06.2026 | 14,75 | 15,05 | 14,75 | 14,95 | 9,93% | 916,00 |
| 12.06.2026 | 13,05 | 13,60 | 13,05 | 13,60 | 7,09% | 1.250,00 |
| 11.06.2026 | 12,50 | 12,70 | 12,40 | 12,70 | 0,40% | 2.559,00 |
| 10.06.2026 | 12,40 | 12,65 | 12,30 | 12,65 | -4,17% | 1.100,00 |
| 09.06.2026 | 13,35 | 13,35 | 12,95 | 13,20 | -1,49% | 800,00 |
| 08.06.2026 | 13,60 | 13,60 | 13,05 | 13,40 | -2,19% | 308,00 |
| 05.06.2026 | 14,85 | 14,85 | 13,30 | 13,70 | -8,05% | 9.285,00 |
| 04.06.2026 | 14,70 | 15,00 | 14,70 | 14,90 | 0,34% | 1.225,00 |
| 03.06.2026 | 14,90 | 14,90 | 14,85 | 14,85 | -1,00% | - |
| 02.06.2026 | 15,10 | 15,25 | 14,95 | 15,00 | 1,35% | 88,00 |
| 01.06.2026 | 15,80 | 15,80 | 14,80 | 14,80 | -7,50% | - |
| 29.05.2026 | 15,60 | 16,00 | 15,60 | 16,00 | 3,56% | 1.500,00 |
| 28.05.2026 | 15,00 | 15,80 | 14,80 | 15,45 | 4,04% | 2.490,00 |
| 27.05.2026 | 15,35 | 15,80 | 14,85 | 14,85 | -3,57% | 4.337,00 |
| 26.05.2026 | 14,85 | 15,40 | 14,75 | 15,40 | 0,33% | 400,00 |
| 25.05.2026 | 14,95 | 15,35 | 14,90 | 15,35 | 7,72% | - |
| 22.05.2026 | 14,75 | 14,75 | 14,25 | 14,25 | -3,06% | - |
| 21.05.2026 | 14,80 | 14,90 | 14,55 | 14,70 | -1,67% | 771,00 |
| 20.05.2026 | 13,90 | 14,95 | 13,90 | 14,95 | 8,73% | 1.335,00 |
| 19.05.2026 | 13,95 | 14,40 | 13,75 | 13,75 | -1,43% | 1.401,00 |
| 18.05.2026 | 13,50 | 13,95 | 13,45 | 13,95 | 2,57% | - |
| 15.05.2026 | 14,70 | 14,70 | 13,60 | 13,60 | -8,11% | 90,00 |
| 14.05.2026 | 15,05 | 15,05 | 14,80 | 14,80 | -4,52% | 40,00 |
| 13.05.2026 | 15,05 | 15,50 | 15,05 | 15,50 | 4,38% | 1.030,00 |
| 12.05.2026 | 15,50 | 15,50 | 14,85 | 14,85 | -4,19% | 301,00 |
| 11.05.2026 | 14,95 | 15,80 | 14,65 | 15,50 | 3,33% | 350,00 |
| 08.05.2026 | 15,10 | 15,15 | 14,80 | 15,00 | -3,85% | 202,00 |
| 07.05.2026 | 14,80 | 15,60 | 14,80 | 15,60 | 4,70% | 2.400,00 |
| 06.05.2026 | 13,60 | 14,95 | 13,60 | 14,90 | 8,76% | 2.305,00 |
| 05.05.2026 | 13,35 | 13,70 | 13,35 | 13,70 | 2,24% | 500,00 |
| 04.05.2026 | 13,30 | 13,55 | 13,00 | 13,40 | -1,11% | 5.160,00 |
| 30.04.2026 | 12,85 | 13,60 | 12,85 | 13,55 | 3,83% | 2.420,00 |
| 29.04.2026 | 13,30 | 13,30 | 13,00 | 13,05 | -1,14% | 4.174,00 |
| 28.04.2026 | 14,00 | 14,00 | 13,20 | 13,20 | -6,38% | 14,00 |
| 27.04.2026 | 14,45 | 14,45 | 14,10 | 14,10 | -2,76% | 4.250,00 |
| 24.04.2026 | 13,85 | 14,50 | 13,85 | 14,50 | 3,57% | 1.040,00 |
| 23.04.2026 | 14,35 | 14,40 | 13,80 | 14,00 | -2,78% | 7.200,00 |
| 22.04.2026 | 14,70 | 14,90 | 14,40 | 14,40 | -3,03% | 1.109,00 |
| 21.04.2026 | 15,35 | 15,35 | 14,85 | 14,85 | -6,31% | - |
| 20.04.2026 | 15,70 | 15,90 | 15,45 | 15,85 | -2,76% | 2.500,00 |
| 17.04.2026 | 14,85 | 16,30 | 14,85 | 16,30 | 9,03% | 6.244,00 |
| 16.04.2026 | 14,35 | 15,10 | 14,35 | 14,95 | 2,40% | 525,00 |
| 15.04.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 3,18% | 912,00 |
| 14.04.2026 | 14,20 | 14,20 | 14,05 | 14,15 | 2,91% | 20,00 |
| 13.04.2026 | 14,05 | 14,05 | 13,75 | 13,75 | -2,83% | 736,00 |