14,800€
-0,67%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,95 | 15,05 | 14,45 | 14,85 | -0,67% | - |
| 20.05.2026 | 14,00 | 15,05 | 14,00 | 14,95 | 6,41% | 29.600,00 |
| 19.05.2026 | 14,10 | 14,65 | 13,75 | 14,05 | -0,71% | 82.000,00 |
| 18.05.2026 | 13,55 | 14,45 | 13,35 | 14,15 | 4,43% | 6.750,00 |
| 15.05.2026 | 14,65 | 14,70 | 13,45 | 13,55 | -9,36% | 25.450,00 |
| 14.05.2026 | 14,95 | 15,35 | 14,75 | 14,95 | 0,00% | - |
| 13.05.2026 | 15,20 | 15,50 | 14,65 | 14,95 | -2,61% | 21.084,00 |
| 12.05.2026 | 15,45 | 15,45 | 14,65 | 15,35 | -0,65% | - |
| 11.05.2026 | 15,05 | 15,65 | 14,65 | 15,45 | 1,98% | 3.060,00 |
| 08.05.2026 | 15,35 | 15,45 | 14,85 | 15,15 | 1,34% | 7.580,00 |
| 07.05.2026 | 15,00 | 15,80 | 14,95 | 14,95 | 1,01% | 600,00 |
| 06.05.2026 | 13,55 | 14,95 | 13,55 | 14,80 | 10,86% | 40.919,00 |
| 05.05.2026 | 13,30 | 13,75 | 13,25 | 13,35 | 0,75% | 14.210,00 |
| 04.05.2026 | 13,15 | 13,75 | 13,10 | 13,25 | -1,49% | 74.100,00 |
| 30.04.2026 | 13,00 | 13,55 | 12,95 | 13,45 | 4,67% | 20.000,00 |
| 29.04.2026 | 13,40 | 13,40 | 12,85 | 12,85 | -3,75% | 132,00 |
| 28.04.2026 | 14,15 | 14,15 | 13,25 | 13,35 | -4,98% | 57.000,00 |
| 27.04.2026 | 14,45 | 14,45 | 13,95 | 14,05 | -2,09% | 2.100,00 |
| 24.04.2026 | 14,30 | 14,35 | 13,85 | 14,35 | 1,06% | 48.000,00 |
| 23.04.2026 | 14,70 | 14,70 | 13,85 | 14,20 | -3,07% | - |
| 22.04.2026 | 15,05 | 15,20 | 14,55 | 14,65 | -0,34% | 131.100,00 |
| 21.04.2026 | 15,65 | 15,65 | 14,70 | 14,70 | -5,47% | 30.000,00 |
| 20.04.2026 | 15,70 | 15,75 | 15,35 | 15,55 | -1,58% | 2.499,00 |
| 17.04.2026 | 14,85 | 16,35 | 14,80 | 15,80 | 6,40% | 6.118,00 |
| 16.04.2026 | 14,45 | 15,05 | 14,45 | 14,85 | 3,85% | 34.460,00 |
| 15.04.2026 | 14,45 | 14,85 | 14,30 | 14,30 | -1,04% | 7.260,00 |
| 14.04.2026 | 14,00 | 14,50 | 14,00 | 14,45 | 2,85% | 99.200,00 |
| 13.04.2026 | 14,05 | 14,15 | 13,85 | 14,05 | 0,36% | - |
| 10.04.2026 | 14,30 | 14,55 | 13,85 | 14,00 | -2,10% | 66.176,00 |
| 09.04.2026 | 14,25 | 14,55 | 14,00 | 14,30 | 0,35% | 51.000,00 |
| 08.04.2026 | 14,25 | 15,40 | 14,05 | 14,25 | 4,40% | 43.298,00 |
| 07.04.2026 | 13,80 | 13,90 | 13,20 | 13,65 | -2,15% | 16.075,00 |
| 02.04.2026 | 13,53 | 14,13 | 13,13 | 13,95 | 0,00% | 735,00 |
| 01.04.2026 | 13,38 | 14,35 | 13,35 | 13,95 | 4,69% | 40.539,00 |
| 31.03.2026 | 12,33 | 13,33 | 12,33 | 13,33 | 7,68% | 18.150,00 |
| 30.03.2026 | 12,53 | 12,90 | 12,25 | 12,38 | -0,60% | - |
| 27.03.2026 | 12,48 | 12,63 | 12,05 | 12,45 | 3,53% | 56.000,00 |
| 26.03.2026 | 12,65 | 12,68 | 12,00 | 12,03 | -3,80% | 37.100,00 |
| 25.03.2026 | 12,38 | 13,08 | 12,28 | 12,50 | 2,46% | 75.010,00 |
| 24.03.2026 | 12,10 | 12,45 | 11,63 | 12,20 | 0,41% | - |
| 23.03.2026 | 10,98 | 12,35 | 10,73 | 12,15 | 5,19% | 51.500,00 |
| 20.03.2026 | 11,95 | 12,53 | 11,43 | 11,55 | -2,12% | 12.208,00 |
| 19.03.2026 | 12,58 | 12,60 | 11,20 | 11,80 | -7,45% | 23.729,00 |
| 18.03.2026 | 13,83 | 13,95 | 12,53 | 12,75 | -7,61% | 24.659,00 |
| 17.03.2026 | 13,50 | 14,05 | 13,18 | 13,80 | 3,76% | 1.935,00 |
| 16.03.2026 | 13,25 | 13,45 | 12,83 | 13,30 | 0,57% | 20.742,00 |
| 13.03.2026 | 13,85 | 13,90 | 13,08 | 13,23 | -3,64% | 90.271,00 |
| 12.03.2026 | 14,53 | 14,65 | 13,73 | 13,73 | -6,15% | 16.352,00 |
| 11.03.2026 | 16,33 | 16,35 | 14,10 | 14,63 | -10,41% | 45.126,00 |
| 10.03.2026 | 16,33 | 16,78 | 16,23 | 16,33 | -0,15% | 8.025,00 |
| 09.03.2026 | 16,73 | 17,15 | 15,50 | 16,35 | -3,25% | 68.300,00 |
| 06.03.2026 | 16,93 | 17,10 | 16,25 | 16,90 | 0,45% | 16.520,00 |
| 05.03.2026 | 17,60 | 18,08 | 16,55 | 16,83 | -3,58% | 29.900,00 |
| 04.03.2026 | 18,08 | 18,38 | 17,25 | 17,45 | -1,69% | 52.000,00 |
| 03.03.2026 | 19,13 | 19,35 | 17,05 | 17,75 | -7,91% | 63.916,00 |
| 02.03.2026 | 20,40 | 20,70 | 18,70 | 19,28 | 0,00% | 13.374,00 |
| 27.02.2026 | 18,98 | 19,28 | 18,70 | 19,28 | 1,05% | - |
| 26.02.2026 | 18,23 | 19,13 | 17,90 | 19,08 | 4,52% | - |
| 25.02.2026 | 18,28 | 18,60 | 18,13 | 18,25 | -0,27% | 27.471,00 |
| 24.02.2026 | 18,48 | 18,53 | 17,68 | 18,30 | -1,08% | 18.550,00 |
| 23.02.2026 | 17,88 | 18,75 | 17,58 | 18,50 | 4,23% | 2.940,00 |
| 20.02.2026 | 17,28 | 17,78 | 16,90 | 17,75 | 3,05% | 20.100,00 |
| 19.02.2026 | 17,20 | 17,25 | 16,63 | 17,23 | 0,73% | 9.600,00 |
| 18.02.2026 | 16,80 | 17,40 | 16,55 | 17,10 | 2,40% | - |
| 17.02.2026 | 17,33 | 17,33 | 16,25 | 16,70 | -5,11% | 8.000,00 |
| 16.02.2026 | 17,55 | 18,08 | 17,45 | 17,60 | -0,42% | 28.970,00 |
| 13.02.2026 | 16,83 | 17,78 | 16,78 | 17,68 | 6,48% | 36.400,00 |
| 12.02.2026 | 18,15 | 18,45 | 16,60 | 16,60 | -9,04% | 8.000,00 |
| 11.02.2026 | 18,00 | 18,65 | 17,68 | 18,25 | 1,81% | 28.000,00 |
| 10.02.2026 | 17,95 | 18,15 | 17,60 | 17,93 | -0,69% | 55.000,00 |
| 09.02.2026 | 17,80 | 18,15 | 17,20 | 18,05 | 5,25% | 10.229,00 |
| 06.02.2026 | 16,38 | 17,53 | 16,28 | 17,15 | 4,57% | 40,00 |
| 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% | - |