15,650€
1,95%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 11,70 | 11,85 | 11,28 | 11,45 | -3,58% | 3.300,00 |
| 26.06.2025 | 12,08 | 12,23 | 11,70 | 11,88 | -1,25% | - |
| 25.06.2025 | 11,95 | 12,33 | 11,88 | 12,03 | -1,03% | - |
| 24.06.2025 | 12,43 | 12,48 | 11,65 | 12,15 | -5,26% | 1.600,00 |
| 23.06.2025 | 12,38 | 12,85 | 12,08 | 12,83 | 4,27% | - |
| 20.06.2025 | 12,43 | 12,58 | 12,13 | 12,30 | -1,99% | 200,00 |
| 19.06.2025 | 12,48 | 12,83 | 12,18 | 12,55 | 0,20% | 200,00 |
| 18.06.2025 | 12,48 | 12,65 | 12,28 | 12,53 | 0,20% | - |
| 17.06.2025 | 12,78 | 12,78 | 12,25 | 12,50 | -1,57% | - |
| 16.06.2025 | 12,95 | 12,98 | 12,45 | 12,70 | -2,31% | - |
| 13.06.2025 | 13,00 | 13,25 | 12,88 | 13,00 | 0,78% | 2.000,00 |
| 12.06.2025 | 12,35 | 12,95 | 12,35 | 12,90 | 3,20% | - |
| 11.06.2025 | 12,78 | 13,03 | 12,30 | 12,50 | -2,15% | 7.500,00 |
| 10.06.2025 | 12,90 | 13,28 | 12,70 | 12,78 | -2,11% | - |
| 09.06.2025 | 12,55 | 13,15 | 12,55 | 13,05 | 2,35% | - |
| 06.06.2025 | 13,43 | 13,65 | 12,70 | 12,75 | -5,20% | 7.800,00 |
| 05.06.2025 | 13,08 | 13,80 | 13,05 | 13,45 | 2,67% | - |
| 04.06.2025 | 13,10 | 13,40 | 13,00 | 13,10 | 0,38% | - |
| 03.06.2025 | 13,50 | 13,50 | 12,88 | 13,05 | -3,33% | - |
| 02.06.2025 | 12,83 | 13,70 | 12,83 | 13,50 | 5,06% | - |
| 30.05.2025 | 12,65 | 13,00 | 12,53 | 12,85 | 0,19% | - |
| 29.05.2025 | 13,05 | 13,10 | 12,48 | 12,83 | -1,35% | 2.584,00 |
| 28.05.2025 | 12,85 | 13,00 | 12,65 | 13,00 | 1,96% | - |
| 27.05.2025 | 13,40 | 13,40 | 12,40 | 12,75 | -6,25% | - |
| 26.05.2025 | 13,83 | 13,83 | 13,28 | 13,60 | -2,51% | 200,00 |
| 23.05.2025 | 13,50 | 14,18 | 13,50 | 13,95 | 3,72% | - |
| 22.05.2025 | 13,53 | 13,65 | 13,25 | 13,45 | -0,74% | - |
| 21.05.2025 | 13,63 | 13,90 | 13,45 | 13,55 | -0,73% | 7.200,00 |
| 20.05.2025 | 13,00 | 13,65 | 12,75 | 13,65 | 4,20% | - |
| 19.05.2025 | 12,88 | 13,30 | 12,88 | 13,10 | 1,55% | 1.000,00 |
| 16.05.2025 | 12,83 | 12,98 | 12,40 | 12,90 | -0,39% | - |
| 15.05.2025 | 12,43 | 12,95 | 12,18 | 12,95 | 2,37% | - |