15,125€
1,85%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 13,13 | 13,45 | 12,83 | 12,93 | -0,77% | - |
| 11.09.2025 | 13,25 | 13,35 | 12,80 | 13,03 | -0,19% | - |
| 10.09.2025 | 12,60 | 13,20 | 12,60 | 13,05 | 3,78% | - |
| 09.09.2025 | 12,45 | 13,00 | 12,38 | 12,58 | 0,80% | 400,00 |
| 08.09.2025 | 12,10 | 12,70 | 12,10 | 12,48 | 3,53% | - |
| 05.09.2025 | 12,05 | 12,80 | 11,95 | 12,05 | 0,21% | - |
| 04.09.2025 | 12,70 | 12,98 | 12,03 | 12,03 | -7,14% | 1.300,00 |
| 03.09.2025 | 12,25 | 13,35 | 12,23 | 12,95 | 5,50% | 500,00 |
| 02.09.2025 | 12,03 | 12,43 | 11,80 | 12,28 | 0,82% | 3.000,00 |
| 01.09.2025 | 11,35 | 12,23 | 11,35 | 12,18 | 7,27% | 1.581,00 |
| 29.08.2025 | 10,83 | 11,50 | 10,53 | 11,35 | 5,34% | 8.130,00 |
| 28.08.2025 | 11,98 | 12,18 | 10,78 | 10,78 | -14,65% | 2.400,00 |
| 27.08.2025 | 13,03 | 13,05 | 12,45 | 12,63 | -2,88% | - |
| 26.08.2025 | 13,48 | 13,48 | 12,50 | 13,00 | -4,06% | - |
| 25.08.2025 | 13,58 | 13,80 | 13,25 | 13,55 | -0,73% | - |
| 22.08.2025 | 13,60 | 13,83 | 13,40 | 13,65 | -0,36% | - |
| 21.08.2025 | 13,28 | 13,85 | 13,13 | 13,70 | 3,01% | - |
| 20.08.2025 | 12,88 | 13,35 | 12,85 | 13,30 | 3,50% | - |
| 19.08.2025 | 13,15 | 13,30 | 12,80 | 12,85 | -2,28% | - |
| 18.08.2025 | 13,15 | 13,40 | 12,98 | 13,15 | -0,38% | 480,00 |
| 15.08.2025 | 13,05 | 13,40 | 12,90 | 13,20 | 0,76% | - |
| 14.08.2025 | 13,08 | 13,43 | 12,98 | 13,10 | -0,76% | - |
| 13.08.2025 | 13,30 | 13,75 | 13,18 | 13,20 | -0,75% | - |
| 12.08.2025 | 13,30 | 13,45 | 13,18 | 13,30 | -0,19% | - |
| 11.08.2025 | 13,43 | 13,45 | 12,98 | 13,33 | -1,66% | 600,00 |
| 08.08.2025 | 13,70 | 13,93 | 13,40 | 13,55 | -0,37% | - |
| 07.08.2025 | 13,73 | 14,03 | 13,55 | 13,60 | -1,09% | 191,00 |
| 06.08.2025 | 13,55 | 13,80 | 13,35 | 13,75 | 0,18% | - |
| 05.08.2025 | 13,30 | 13,80 | 13,00 | 13,73 | 3,20% | 2.800,00 |
| 04.08.2025 | 12,33 | 13,35 | 12,23 | 13,30 | 8,13% | - |
| 01.08.2025 | 11,78 | 12,50 | 11,43 | 12,30 | 4,24% | 40,00 |
| 31.07.2025 | 11,90 | 12,13 | 11,68 | 11,80 | 0,00% | - |
| 30.07.2025 | 12,13 | 12,25 | 11,73 | 11,80 | -2,88% | - |
| 29.07.2025 | 12,00 | 12,15 | 11,90 | 12,15 | 1,46% | - |
| 28.07.2025 | 11,75 | 12,13 | 11,73 | 11,98 | 0,21% | - |
| 25.07.2025 | 12,15 | 12,15 | 11,75 | 11,95 | -1,24% | - |
| 24.07.2025 | 12,68 | 12,68 | 11,90 | 12,10 | -3,97% | - |
| 23.07.2025 | 12,78 | 13,08 | 12,53 | 12,60 | -1,56% | - |
| 22.07.2025 | 12,83 | 12,95 | 12,33 | 12,80 | -0,19% | 700,00 |
| 21.07.2025 | 12,25 | 13,00 | 12,05 | 12,83 | 6,87% | - |
| 18.07.2025 | 12,05 | 12,48 | 11,95 | 12,00 | -0,62% | - |
| 17.07.2025 | 12,08 | 12,20 | 11,85 | 12,08 | -0,41% | - |
| 16.07.2025 | 12,18 | 12,33 | 11,88 | 12,13 | -0,61% | - |
| 15.07.2025 | 12,35 | 12,58 | 12,03 | 12,20 | -1,21% | - |
| 14.07.2025 | 12,50 | 12,78 | 12,28 | 12,35 | -1,20% | - |
| 11.07.2025 | 12,35 | 12,60 | 12,18 | 12,50 | 1,63% | - |
| 10.07.2025 | 12,08 | 12,45 | 12,08 | 12,30 | 0,61% | - |
| 09.07.2025 | 11,98 | 12,30 | 11,83 | 12,23 | 2,09% | - |
| 08.07.2025 | 12,43 | 12,80 | 11,85 | 11,98 | -4,58% | - |
| 07.07.2025 | 12,05 | 12,55 | 11,88 | 12,55 | 4,37% | - |
| 04.07.2025 | 12,23 | 12,53 | 12,03 | 12,03 | -2,04% | - |
| 03.07.2025 | 12,15 | 12,53 | 11,93 | 12,28 | 1,45% | - |
| 02.07.2025 | 11,85 | 12,13 | 11,60 | 12,10 | 2,11% | - |
| 01.07.2025 | 11,80 | 12,38 | 11,78 | 11,85 | 0,00% | - |
| 30.06.2025 | 11,50 | 11,88 | 11,48 | 11,85 | 3,49% | - |