17,200€
4,88%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,38 | 17,53 | 16,28 | 17,30 | 5,49% | 6,00 |
| 05.02.2026 | 18,10 | 18,10 | 16,40 | 16,40 | -8,76% | 18.000,00 |
| 04.02.2026 | 18,60 | 18,80 | 17,40 | 17,98 | -0,42% | 8.400,00 |
| 03.02.2026 | 18,48 | 18,88 | 17,53 | 18,05 | 1,69% | 4.650,00 |
| 02.02.2026 | 16,60 | 18,38 | 16,60 | 17,75 | -1,66% | 9.324,00 |
| 30.01.2026 | 19,43 | 19,45 | 17,75 | 18,05 | -11,74% | 33.259,00 |
| 29.01.2026 | 22,45 | 22,70 | 19,85 | 20,45 | -5,98% | 111.056,00 |
| 28.01.2026 | 20,30 | 21,75 | 20,30 | 21,75 | 8,48% | 19.851,00 |
| 27.01.2026 | 20,10 | 20,35 | 19,28 | 20,05 | 1,01% | 27.851,00 |
| 26.01.2026 | 20,30 | 20,85 | 19,78 | 19,85 | -0,25% | 25.260,00 |
| 23.01.2026 | 19,83 | 20,30 | 19,58 | 19,90 | 1,53% | 423,00 |
| 22.01.2026 | 19,23 | 19,88 | 18,90 | 19,60 | 3,29% | 378,00 |
| 21.01.2026 | 19,95 | 20,50 | 18,95 | 18,98 | -2,19% | 31.278,00 |
| 20.01.2026 | 19,23 | 19,85 | 19,18 | 19,40 | -0,26% | 1.228,00 |
| 19.01.2026 | 19,03 | 19,80 | 18,93 | 19,45 | 3,46% | 8.526,00 |
| 16.01.2026 | 18,80 | 19,40 | 18,30 | 18,80 | -0,79% | - |
| 15.01.2026 | 18,70 | 19,10 | 18,55 | 18,95 | 1,61% | 8.404,00 |
| 14.01.2026 | 19,33 | 19,70 | 18,23 | 18,65 | -1,84% | 18.865,00 |
| 13.01.2026 | 19,18 | 19,80 | 18,90 | 19,00 | -0,91% | 19.120,00 |
| 12.01.2026 | 18,00 | 19,70 | 18,00 | 19,18 | 7,88% | 6.190,00 |
| 09.01.2026 | 17,68 | 17,90 | 17,45 | 17,78 | 0,42% | 3.144,00 |
| 08.01.2026 | 17,65 | 17,73 | 17,28 | 17,70 | 0,00% | - |
| 07.01.2026 | 18,08 | 18,10 | 17,28 | 17,70 | -2,88% | 84.135,00 |
| 06.01.2026 | 17,35 | 18,40 | 17,33 | 18,23 | 4,74% | 53.276,00 |
| 05.01.2026 | 16,93 | 18,00 | 16,93 | 17,40 | 5,45% | 477,00 |
| 02.01.2026 | 17,13 | 17,55 | 16,20 | 16,50 | -3,93% | 2.234,00 |
| 30.12.2025 | 17,18 | 17,43 | 17,18 | 17,18 | 0,15% | - |
| 29.12.2025 | 18,18 | 18,35 | 16,80 | 17,15 | -7,92% | 6.000,00 |
| 23.12.2025 | 18,53 | 18,65 | 18,08 | 18,63 | 3,47% | - |
| 22.12.2025 | 18,40 | 18,68 | 17,93 | 18,00 | 1,98% | 200,00 |
| 19.12.2025 | 17,28 | 17,83 | 17,23 | 17,65 | 1,88% | 2.090,00 |
| 18.12.2025 | 17,60 | 17,90 | 17,15 | 17,33 | -1,42% | - |
| 17.12.2025 | 17,45 | 18,00 | 17,23 | 17,58 | 2,33% | 470,00 |
| 16.12.2025 | 17,10 | 17,63 | 16,78 | 17,18 | -3,51% | - |
| 15.12.2025 | 17,95 | 18,03 | 16,78 | 17,80 | 2,30% | - |
| 12.12.2025 | 17,55 | 18,15 | 17,15 | 17,40 | -1,14% | - |
| 11.12.2025 | 16,93 | 17,98 | 16,75 | 17,60 | 3,07% | - |
| 10.12.2025 | 16,93 | 17,18 | 16,53 | 17,08 | 1,04% | - |
| 09.12.2025 | 16,05 | 16,98 | 16,05 | 16,90 | 3,84% | - |
| 08.12.2025 | 16,80 | 16,95 | 16,20 | 16,28 | -1,06% | - |
| 05.12.2025 | 16,50 | 17,13 | 16,45 | 16,45 | 0,15% | - |
| 04.12.2025 | 16,33 | 16,50 | 16,05 | 16,43 | 0,77% | - |
| 03.12.2025 | 16,53 | 16,80 | 16,30 | 16,30 | -0,31% | - |
| 02.12.2025 | 16,58 | 16,93 | 16,10 | 16,35 | -2,10% | - |
| 01.12.2025 | 16,95 | 17,35 | 16,63 | 16,70 | 0,00% | 45,00 |
| 28.11.2025 | 16,93 | 17,00 | 16,50 | 16,70 | 0,00% | - |
| 27.11.2025 | 16,85 | 16,93 | 16,33 | 16,70 | 0,91% | - |
| 26.11.2025 | 15,95 | 16,70 | 15,90 | 16,55 | 5,75% | 200,00 |
| 25.11.2025 | 15,45 | 16,00 | 15,08 | 15,65 | 2,96% | 3.200,00 |
| 24.11.2025 | 14,80 | 15,45 | 14,45 | 15,20 | 5,92% | - |
| 21.11.2025 | 13,80 | 14,65 | 13,80 | 14,35 | 1,41% | - |
| 20.11.2025 | 14,68 | 14,90 | 13,95 | 14,15 | -3,41% | 1.000,00 |
| 19.11.2025 | 14,53 | 15,00 | 14,38 | 14,65 | 3,90% | - |
| 18.11.2025 | 14,20 | 14,78 | 13,98 | 14,10 | -2,76% | - |
| 17.11.2025 | 14,88 | 15,23 | 14,23 | 14,50 | -2,36% | - |
| 14.11.2025 | 14,98 | 15,70 | 14,55 | 14,85 | -9,73% | 1.500,00 |
| 13.11.2025 | 16,38 | 17,33 | 15,20 | 16,45 | -0,30% | 840,00 |
| 12.11.2025 | 15,73 | 16,50 | 15,28 | 16,50 | 7,84% | - |
| 11.11.2025 | 15,38 | 15,80 | 15,10 | 15,30 | 1,16% | - |
| 10.11.2025 | 15,03 | 15,35 | 14,83 | 15,13 | 9,21% | 9.600,00 |
| 07.11.2025 | 13,95 | 14,43 | 13,85 | 13,85 | 0,18% | - |
| 06.11.2025 | 14,08 | 14,38 | 13,75 | 13,83 | -0,18% | - |
| 05.11.2025 | 13,83 | 14,00 | 13,48 | 13,85 | 5,32% | - |
| 04.11.2025 | 13,90 | 14,18 | 13,15 | 13,15 | -6,41% | - |
| 03.11.2025 | 14,48 | 14,73 | 13,95 | 14,05 | -1,58% | - |
| 31.10.2025 | 14,43 | 14,65 | 14,25 | 14,28 | -1,55% | - |
| 30.10.2025 | 14,35 | 14,60 | 14,05 | 14,50 | 1,05% | 750,00 |
| 29.10.2025 | 14,48 | 15,08 | 14,00 | 14,35 | 1,06% | 1.200,00 |
| 28.10.2025 | 13,55 | 14,35 | 13,30 | 14,20 | 1,43% | 600,00 |
| 27.10.2025 | 15,08 | 15,08 | 13,80 | 14,00 | -7,28% | 9.160,00 |
| 24.10.2025 | 15,20 | 15,45 | 14,78 | 15,10 | -2,74% | - |
| 23.10.2025 | 15,50 | 15,95 | 15,10 | 15,53 | 4,19% | - |
| 22.10.2025 | 15,70 | 16,10 | 14,28 | 14,90 | -4,18% | 2.315,00 |
| 21.10.2025 | 17,05 | 17,28 | 15,40 | 15,55 | -10,63% | 1.520,00 |
| 20.10.2025 | 17,08 | 17,45 | 16,70 | 17,40 | 1,31% | 750,00 |
| 17.10.2025 | 18,98 | 19,13 | 16,73 | 17,18 | -8,89% | 40,00 |
| 16.10.2025 | 18,25 | 19,03 | 18,15 | 18,85 | 4,58% | 281,00 |
| 15.10.2025 | 17,03 | 18,13 | 17,00 | 18,03 | 6,66% | 3.000,00 |
| 14.10.2025 | 17,08 | 17,28 | 16,63 | 16,90 | -2,17% | - |
| 13.10.2025 | 16,08 | 17,33 | 16,03 | 17,28 | 9,86% | 780,00 |
| 10.10.2025 | 15,70 | 16,00 | 15,35 | 15,73 | -4,41% | 3.000,00 |
| 09.10.2025 | 16,18 | 16,93 | 15,40 | 16,45 | 2,33% | 600,00 |
| 08.10.2025 | 15,95 | 16,38 | 15,85 | 16,08 | 2,23% | 750,00 |
| 07.10.2025 | 15,78 | 15,90 | 15,48 | 15,73 | -1,41% | - |
| 06.10.2025 | 15,40 | 16,33 | 15,40 | 15,95 | 3,24% | 204,00 |
| 03.10.2025 | 15,73 | 15,80 | 15,35 | 15,45 | -0,96% | - |
| 02.10.2025 | 15,73 | 16,25 | 15,10 | 15,60 | -1,27% | - |
| 01.10.2025 | 15,40 | 16,00 | 15,33 | 15,80 | 3,27% | 1.740,00 |
| 30.09.2025 | 15,70 | 15,88 | 14,93 | 15,30 | -1,77% | - |
| 29.09.2025 | 15,78 | 16,35 | 15,43 | 15,58 | 0,97% | 600,00 |
| 26.09.2025 | 14,73 | 15,48 | 14,68 | 15,43 | 4,93% | - |
| 25.09.2025 | 14,85 | 15,03 | 14,48 | 14,70 | -0,17% | - |
| 24.09.2025 | 15,35 | 15,68 | 14,65 | 14,73 | -3,76% | - |
| 23.09.2025 | 15,00 | 15,85 | 14,68 | 15,30 | 2,86% | 2.350,00 |
| 22.09.2025 | 14,35 | 15,13 | 14,35 | 14,88 | 4,75% | - |
| 19.09.2025 | 12,75 | 14,30 | 12,65 | 14,20 | 10,51% | - |
| 18.09.2025 | 12,58 | 13,03 | 12,35 | 12,85 | 1,98% | - |
| 17.09.2025 | 12,68 | 12,88 | 12,25 | 12,60 | -0,59% | 400,00 |
| 16.09.2025 | 12,80 | 13,33 | 12,45 | 12,68 | -0,59% | 250,00 |
| 15.09.2025 | 12,80 | 12,95 | 12,55 | 12,75 | -1,35% | - |