17,600€
5,71%
Echtzeit-Aktienkurs HARMONY GOLD MNG RC-,50
Bid:
Ask:
Aktienkurse zur HARMONY GOLD MNG RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 14,95 | 15,85 | 14,70 | 15,25 | 2,18% | 343,00 |
| 22.09.2025 | 14,25 | 15,15 | 14,25 | 14,93 | 5,85% | 2.670,00 |
| 19.09.2025 | 12,68 | 14,10 | 12,63 | 14,10 | 12,13% | 1.890,00 |
| 18.09.2025 | 12,53 | 13,05 | 12,35 | 12,58 | 0,20% | - |
| 17.09.2025 | 12,63 | 12,85 | 12,28 | 12,55 | -0,99% | - |
| 16.09.2025 | 12,80 | 13,30 | 12,45 | 12,68 | 1,00% | - |
| 15.09.2025 | 12,83 | 12,83 | 12,53 | 12,55 | -2,52% | - |
| 12.09.2025 | 13,08 | 13,45 | 12,78 | 12,88 | -1,15% | 19.000,00 |
| 11.09.2025 | 13,13 | 13,30 | 12,80 | 13,03 | 0,77% | 34.000,00 |
| 10.09.2025 | 12,58 | 13,03 | 12,55 | 12,93 | 1,97% | - |
| 09.09.2025 | 12,38 | 13,03 | 12,38 | 12,68 | 2,42% | - |
| 08.09.2025 | 12,03 | 12,75 | 11,98 | 12,38 | 2,70% | 316,00 |
| 05.09.2025 | 11,98 | 12,85 | 11,93 | 12,05 | 0,00% | - |
| 04.09.2025 | 12,70 | 13,00 | 12,05 | 12,05 | -6,77% | - |
| 03.09.2025 | 12,25 | 13,35 | 12,08 | 12,93 | 6,16% | - |
| 02.09.2025 | 12,23 | 12,40 | 11,83 | 12,18 | 1,46% | 4.500,00 |
| 01.09.2025 | 11,45 | 12,15 | 11,43 | 12,00 | 5,49% | - |
| 29.08.2025 | 10,73 | 11,53 | 10,55 | 11,38 | 5,57% | 800,00 |
| 28.08.2025 | 12,58 | 12,58 | 10,78 | 10,78 | -14,48% | 5.920,00 |
| 27.08.2025 | 13,00 | 13,00 | 12,43 | 12,60 | -3,26% | 1.810,00 |
| 26.08.2025 | 13,53 | 13,53 | 12,48 | 13,03 | -3,16% | 440,00 |
| 25.08.2025 | 13,65 | 13,83 | 13,23 | 13,45 | -1,47% | 3.566,00 |
| 22.08.2025 | 13,58 | 13,88 | 13,38 | 13,65 | -0,36% | - |
| 21.08.2025 | 13,18 | 13,85 | 13,10 | 13,70 | 2,81% | - |
| 20.08.2025 | 12,83 | 13,33 | 12,83 | 13,33 | 4,10% | - |
| 19.08.2025 | 13,13 | 13,33 | 12,75 | 12,80 | -2,29% | - |
| 18.08.2025 | 13,13 | 13,38 | 13,00 | 13,10 | -0,19% | - |
| 15.08.2025 | 13,10 | 13,25 | 12,93 | 13,13 | 0,19% | - |
| 14.08.2025 | 13,33 | 13,40 | 13,05 | 13,10 | -0,95% | - |
| 13.08.2025 | 13,28 | 13,78 | 13,18 | 13,23 | -0,38% | 500,00 |
| 12.08.2025 | 13,20 | 13,45 | 13,10 | 13,28 | -0,38% | 3.000,00 |
| 11.08.2025 | 13,38 | 13,45 | 12,98 | 13,33 | -1,11% | 612,00 |
| 08.08.2025 | 13,53 | 13,88 | 13,38 | 13,48 | -0,74% | 7.000,00 |
| 07.08.2025 | 13,78 | 14,03 | 13,50 | 13,58 | -1,27% | 1.000,00 |
| 06.08.2025 | 13,68 | 13,75 | 13,40 | 13,75 | 0,18% | - |
| 05.08.2025 | 13,00 | 13,78 | 13,00 | 13,73 | 3,00% | 3.200,00 |
| 04.08.2025 | 12,10 | 13,33 | 12,10 | 13,33 | 9,00% | 4.000,00 |
| 01.08.2025 | 11,75 | 12,50 | 11,40 | 12,23 | 4,04% | - |
| 31.07.2025 | 11,85 | 12,08 | 11,65 | 11,75 | -0,21% | - |
| 30.07.2025 | 12,13 | 12,23 | 11,70 | 11,78 | -3,29% | 900,00 |
| 29.07.2025 | 11,98 | 12,20 | 11,83 | 12,18 | 1,88% | - |
| 28.07.2025 | 11,90 | 12,10 | 11,75 | 11,95 | 0,00% | 2.000,00 |
| 25.07.2025 | 12,10 | 12,13 | 11,70 | 11,95 | -1,44% | - |
| 24.07.2025 | 12,53 | 12,60 | 11,93 | 12,13 | -4,15% | 2,00 |
| 23.07.2025 | 12,73 | 13,05 | 12,55 | 12,65 | -0,98% | - |
| 22.07.2025 | 12,68 | 12,98 | 12,33 | 12,78 | 0,00% | - |
| 21.07.2025 | 12,08 | 12,98 | 12,08 | 12,78 | 6,46% | 1.440,00 |
| 18.07.2025 | 12,03 | 12,48 | 11,93 | 12,00 | -0,62% | - |
| 17.07.2025 | 12,05 | 12,15 | 11,78 | 12,08 | 0,21% | - |
| 16.07.2025 | 12,13 | 12,28 | 11,90 | 12,05 | -0,62% | 3.500,00 |
| 15.07.2025 | 12,30 | 12,50 | 12,00 | 12,13 | -1,22% | - |
| 14.07.2025 | 12,48 | 12,73 | 12,18 | 12,28 | -1,60% | 4.500,00 |
| 11.07.2025 | 12,33 | 12,53 | 12,10 | 12,48 | 1,42% | 1.200,00 |
| 10.07.2025 | 12,20 | 12,45 | 12,08 | 12,30 | 0,82% | - |
| 09.07.2025 | 11,95 | 12,25 | 11,80 | 12,20 | 1,67% | - |
| 08.07.2025 | 12,45 | 12,80 | 11,88 | 12,00 | -4,19% | - |
| 07.07.2025 | 12,03 | 12,55 | 11,85 | 12,53 | 3,30% | - |
| 04.07.2025 | 12,23 | 12,53 | 12,10 | 12,13 | -1,02% | - |
| 03.07.2025 | 12,08 | 12,53 | 11,93 | 12,25 | 1,24% | - |
| 02.07.2025 | 11,90 | 12,20 | 11,63 | 12,10 | 2,33% | - |
| 01.07.2025 | 11,95 | 12,43 | 11,83 | 11,83 | -0,42% | 3.000,00 |
| 30.06.2025 | 11,43 | 11,88 | 11,40 | 11,88 | 4,17% | - |
| 27.06.2025 | 11,75 | 11,75 | 11,23 | 11,40 | -4,00% | 7.500,00 |
| 26.06.2025 | 12,03 | 12,23 | 11,63 | 11,88 | -1,66% | 344,00 |
| 25.06.2025 | 12,05 | 12,35 | 11,83 | 12,08 | -0,21% | - |
| 24.06.2025 | 12,40 | 12,43 | 11,65 | 12,10 | -3,97% | 3.600,00 |
| 23.06.2025 | 12,05 | 12,85 | 12,03 | 12,60 | 2,23% | 1.200,00 |
| 20.06.2025 | 12,45 | 12,58 | 12,20 | 12,33 | -2,95% | 2.000,00 |
| 19.06.2025 | 12,30 | 12,73 | 12,18 | 12,70 | 2,01% | 45,00 |
| 18.06.2025 | 12,48 | 12,68 | 12,28 | 12,45 | -0,60% | - |
| 17.06.2025 | 12,68 | 12,68 | 12,18 | 12,53 | 0,40% | - |
| 16.06.2025 | 12,95 | 12,98 | 12,48 | 12,48 | -3,85% | 10.000,00 |
| 13.06.2025 | 12,95 | 13,23 | 12,83 | 12,98 | 0,39% | 31,00 |
| 12.06.2025 | 12,40 | 13,00 | 12,40 | 12,93 | 4,02% | - |
| 11.06.2025 | 12,60 | 13,00 | 12,28 | 12,43 | -2,36% | 360,00 |
| 10.06.2025 | 12,90 | 13,23 | 12,73 | 12,73 | -2,30% | - |
| 09.06.2025 | 12,78 | 13,10 | 12,63 | 13,03 | 2,16% | - |
| 06.06.2025 | 13,43 | 13,58 | 12,75 | 12,75 | -4,67% | - |
| 05.06.2025 | 13,08 | 13,78 | 13,03 | 13,38 | 2,49% | 5.722,00 |
| 04.06.2025 | 13,03 | 13,35 | 12,95 | 13,05 | 0,00% | - |
| 03.06.2025 | 13,43 | 13,43 | 12,80 | 13,05 | -2,97% | 7.625,00 |
| 02.06.2025 | 12,88 | 13,68 | 12,85 | 13,45 | 4,87% | - |
| 30.05.2025 | 12,73 | 12,95 | 12,48 | 12,83 | -0,39% | - |
| 29.05.2025 | 13,00 | 13,08 | 12,48 | 12,88 | -0,96% | 491,00 |