17,050€
-1,73%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 17,15 | 17,15 | 16,95 | 17,03 | -1,16% | - |
| 16.02.2026 | 17,50 | 17,78 | 17,20 | 17,23 | -1,29% | 23.322,00 |
| 13.02.2026 | 16,85 | 18,03 | 16,78 | 17,45 | 4,49% | 430,00 |
| 12.02.2026 | 18,23 | 18,40 | 16,70 | 16,70 | -7,86% | 26.700,00 |
| 11.02.2026 | 18,05 | 18,65 | 17,55 | 18,13 | 0,28% | 11.400,00 |
| 10.02.2026 | 18,10 | 18,23 | 17,55 | 18,08 | -0,28% | 18.677,00 |
| 09.02.2026 | 17,60 | 18,15 | 17,30 | 18,13 | 4,47% | 31.045,00 |
| 06.02.2026 | 16,63 | 17,65 | 16,58 | 17,35 | 4,83% | 11.143,00 |
| 05.02.2026 | 18,13 | 18,13 | 16,50 | 16,55 | -8,82% | 8.641,00 |
| 04.02.2026 | 18,58 | 18,78 | 17,58 | 18,15 | 1,40% | 11.872,00 |
| 03.02.2026 | 18,35 | 18,95 | 17,55 | 17,90 | 1,99% | 6.875,00 |
| 02.02.2026 | 16,05 | 18,45 | 16,05 | 17,55 | -1,96% | 27.631,00 |
| 30.01.2026 | 19,43 | 19,43 | 17,75 | 17,90 | -12,68% | 15.539,00 |
| 29.01.2026 | 22,35 | 22,50 | 19,70 | 20,50 | -4,87% | 10.329,00 |
| 28.01.2026 | 20,45 | 21,65 | 20,45 | 21,55 | 7,48% | 27.078,00 |
| 27.01.2026 | 20,00 | 20,40 | 19,28 | 20,05 | 1,01% | 15.650,00 |
| 26.01.2026 | 20,35 | 20,80 | 19,83 | 19,85 | 0,25% | 24.981,00 |
| 23.01.2026 | 19,93 | 20,25 | 19,75 | 19,80 | 0,51% | 16.680,00 |
| 22.01.2026 | 19,30 | 19,85 | 18,93 | 19,70 | 2,07% | 77.994,00 |
| 21.01.2026 | 20,25 | 20,40 | 19,00 | 19,30 | -1,28% | 899,00 |
| 20.01.2026 | 19,43 | 20,08 | 19,08 | 19,55 | 0,64% | 100,00 |
| 19.01.2026 | 19,08 | 20,03 | 19,08 | 19,43 | 3,05% | 1.100,00 |
| 16.01.2026 | 18,95 | 19,38 | 18,38 | 18,85 | -0,40% | 38.619,00 |
| 15.01.2026 | 18,95 | 19,13 | 18,58 | 18,93 | 0,80% | 11.266,00 |
| 14.01.2026 | 19,53 | 19,90 | 18,43 | 18,78 | -1,44% | 1.791,00 |
| 13.01.2026 | 19,05 | 19,78 | 18,95 | 19,05 | 0,13% | 17.485,00 |
| 12.01.2026 | 18,10 | 19,58 | 18,08 | 19,03 | 8,10% | 14.890,00 |
| 09.01.2026 | 17,55 | 18,08 | 17,33 | 17,60 | 0,72% | 6.110,00 |
| 08.01.2026 | 17,60 | 17,78 | 17,28 | 17,48 | -0,14% | - |
| 07.01.2026 | 17,98 | 18,10 | 17,18 | 17,50 | -3,58% | 29.471,00 |
| 06.01.2026 | 17,48 | 18,38 | 17,40 | 18,15 | 3,86% | 29.965,00 |
| 05.01.2026 | 16,90 | 17,78 | 16,90 | 17,48 | 3,10% | - |
| 02.01.2026 | 17,53 | 17,73 | 16,93 | 16,95 | -3,14% | 9.675,00 |
| 30.12.2025 | 17,30 | 17,55 | 17,25 | 17,50 | 2,04% | - |
| 29.12.2025 | 18,13 | 18,28 | 16,85 | 17,15 | -7,30% | 600,00 |
| 23.12.2025 | 18,63 | 18,65 | 18,08 | 18,50 | 0,54% | 850,00 |
| 22.12.2025 | 18,38 | 18,55 | 17,88 | 18,40 | 3,95% | 280,00 |
| 19.12.2025 | 17,25 | 17,85 | 17,18 | 17,70 | 2,16% | 5.220,00 |
| 18.12.2025 | 17,55 | 17,85 | 17,15 | 17,33 | 1,32% | - |
| 17.12.2025 | 17,50 | 17,93 | 17,10 | 17,10 | -0,44% | 65,00 |
| 16.12.2025 | 17,10 | 17,60 | 17,03 | 17,18 | -0,29% | - |
| 15.12.2025 | 17,80 | 18,03 | 16,83 | 17,23 | -0,58% | - |
| 12.12.2025 | 17,55 | 18,23 | 17,08 | 17,33 | -1,56% | 1.800,00 |
| 11.12.2025 | 16,98 | 17,90 | 16,80 | 17,60 | 3,53% | 900,00 |
| 10.12.2025 | 16,83 | 17,33 | 16,55 | 17,00 | 1,49% | 7.500,00 |
| 09.12.2025 | 16,03 | 16,78 | 15,98 | 16,75 | 2,92% | 480,00 |
| 08.12.2025 | 16,65 | 16,93 | 16,25 | 16,28 | -1,36% | - |
| 05.12.2025 | 16,53 | 17,08 | 16,43 | 16,50 | 0,92% | 6.912,00 |
| 04.12.2025 | 16,23 | 16,45 | 16,13 | 16,35 | 0,62% | - |
| 03.12.2025 | 16,48 | 16,85 | 16,25 | 16,25 | -1,96% | - |
| 02.12.2025 | 16,43 | 16,95 | 16,13 | 16,58 | -0,15% | 6,00 |
| 01.12.2025 | 17,00 | 17,40 | 16,55 | 16,60 | 0,00% | 2.760,00 |
| 28.11.2025 | 16,95 | 17,03 | 16,55 | 16,60 | 1,84% | 12.000,00 |
| 27.11.2025 | 16,63 | 16,85 | 16,28 | 16,30 | -0,91% | 316,00 |
| 26.11.2025 | 15,95 | 16,75 | 15,95 | 16,45 | 5,45% | 900,00 |
| 25.11.2025 | 15,48 | 15,93 | 15,08 | 15,60 | 2,97% | 12.800,00 |
| 24.11.2025 | 14,43 | 15,43 | 14,43 | 15,15 | 6,32% | 1.280,00 |
| 21.11.2025 | 13,83 | 14,70 | 13,83 | 14,25 | -3,39% | - |
| 20.11.2025 | 14,88 | 15,10 | 13,95 | 14,75 | -0,34% | - |
| 19.11.2025 | 14,58 | 15,03 | 14,43 | 14,80 | 5,71% | - |
| 18.11.2025 | 14,08 | 14,63 | 13,95 | 14,00 | -2,27% | 1.250,00 |
| 17.11.2025 | 14,83 | 15,20 | 14,33 | 14,33 | -3,54% | - |
| 14.11.2025 | 15,38 | 15,73 | 14,58 | 14,85 | -10,54% | 2.400,00 |
| 13.11.2025 | 16,38 | 17,35 | 15,18 | 16,60 | 2,31% | - |
| 12.11.2025 | 15,43 | 16,45 | 15,38 | 16,23 | 5,70% | 560,00 |
| 11.11.2025 | 15,35 | 15,95 | 15,08 | 15,35 | 1,15% | 800,00 |
| 10.11.2025 | 14,88 | 15,33 | 14,78 | 15,18 | 8,01% | 210,00 |
| 07.11.2025 | 14,10 | 14,43 | 13,88 | 14,05 | 0,90% | 1.332,00 |
| 06.11.2025 | 13,88 | 14,48 | 13,85 | 13,93 | 1,27% | - |
| 05.11.2025 | 13,33 | 14,00 | 13,33 | 13,75 | 4,96% | - |
| 04.11.2025 | 13,93 | 14,03 | 13,10 | 13,10 | -6,26% | 7.500,00 |
| 03.11.2025 | 14,40 | 14,78 | 13,88 | 13,98 | -2,61% | 1.000,00 |
| 31.10.2025 | 14,43 | 14,68 | 14,23 | 14,35 | -0,69% | - |
| 30.10.2025 | 14,20 | 14,60 | 14,18 | 14,45 | 0,35% | 2.120,00 |
| 29.10.2025 | 14,55 | 15,13 | 14,03 | 14,40 | 3,60% | 400,00 |
| 28.10.2025 | 13,90 | 14,28 | 13,30 | 13,90 | 0,00% | 1.260,00 |
| 27.10.2025 | 15,03 | 15,13 | 13,70 | 13,90 | -7,18% | - |
| 24.10.2025 | 15,28 | 15,45 | 14,85 | 14,98 | -4,01% | - |
| 23.10.2025 | 15,38 | 15,85 | 15,08 | 15,60 | 5,41% | - |
| 22.10.2025 | 15,50 | 16,10 | 14,35 | 14,80 | -4,67% | 6.805,00 |
| 21.10.2025 | 17,28 | 17,33 | 15,38 | 15,53 | -10,00% | 2.347,00 |
| 20.10.2025 | 17,18 | 17,85 | 16,83 | 17,25 | 2,68% | 570,00 |
| 17.10.2025 | 18,98 | 19,13 | 16,70 | 16,80 | -9,92% | 1.700,00 |
| 16.10.2025 | 18,23 | 19,10 | 18,10 | 18,65 | 4,19% | 4.146,00 |
| 15.10.2025 | 16,95 | 17,98 | 16,93 | 17,90 | 5,45% | 280,00 |
| 14.10.2025 | 17,23 | 17,33 | 16,58 | 16,98 | -2,02% | 12.439,00 |
| 13.10.2025 | 15,80 | 17,33 | 15,78 | 17,33 | 10,17% | 8.000,00 |
| 10.10.2025 | 15,63 | 15,98 | 15,33 | 15,73 | -1,10% | - |
| 09.10.2025 | 16,08 | 16,85 | 15,08 | 15,90 | -1,40% | 5.000,00 |
| 08.10.2025 | 15,98 | 16,35 | 15,83 | 16,13 | 2,54% | 4.432,00 |
| 07.10.2025 | 15,78 | 15,98 | 15,48 | 15,73 | -0,94% | - |
| 06.10.2025 | 15,63 | 16,33 | 15,60 | 15,88 | 2,42% | 4.400,00 |
| 03.10.2025 | 15,55 | 15,88 | 15,48 | 15,50 | 0,32% | - |
| 02.10.2025 | 15,70 | 16,30 | 15,03 | 15,45 | -1,28% | 1.000,00 |
| 01.10.2025 | 15,43 | 16,08 | 15,38 | 15,65 | 1,79% | - |
| 30.09.2025 | 15,75 | 15,98 | 14,93 | 15,38 | -1,28% | 4.270,00 |
| 29.09.2025 | 15,73 | 16,30 | 15,58 | 15,58 | 1,14% | 4.326,00 |
| 26.09.2025 | 14,68 | 15,43 | 14,53 | 15,40 | 5,30% | - |
| 25.09.2025 | 14,80 | 15,00 | 14,43 | 14,63 | -1,52% | - |
| 24.09.2025 | 15,28 | 15,48 | 14,68 | 14,85 | -2,62% | 620,00 |