12,800€
0,79%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 12,55 | 13,00 | 12,55 | 13,00 | 1,76% | 1.140,00 |
| 27.05.2025 | 13,35 | 13,35 | 12,40 | 12,78 | -5,55% | 1.000,00 |
| 26.05.2025 | 13,65 | 13,83 | 13,35 | 13,53 | -2,87% | 2.440,00 |
| 23.05.2025 | 13,43 | 14,18 | 13,43 | 13,93 | 3,72% | - |
| 22.05.2025 | 13,63 | 13,70 | 13,25 | 13,43 | -1,29% | - |
| 21.05.2025 | 13,63 | 13,93 | 13,45 | 13,60 | -0,37% | - |
| 20.05.2025 | 13,05 | 13,65 | 12,75 | 13,65 | 4,20% | 680,00 |
| 19.05.2025 | 12,95 | 13,33 | 12,88 | 13,10 | 0,77% | - |
| 16.05.2025 | 12,80 | 13,00 | 12,40 | 13,00 | 0,58% | - |
| 15.05.2025 | 12,35 | 12,93 | 12,23 | 12,93 | 2,38% | 4.000,00 |
| 14.05.2025 | 12,78 | 13,05 | 12,15 | 12,63 | -1,37% | 7.570,00 |
| 13.05.2025 | 12,78 | 13,23 | 12,70 | 12,80 | 0,39% | 450,00 |
| 12.05.2025 | 13,60 | 13,83 | 12,65 | 12,75 | -9,09% | 7.761,00 |
| 09.05.2025 | 13,55 | 14,23 | 13,55 | 14,03 | 3,13% | - |
| 08.05.2025 | 14,15 | 14,25 | 13,60 | 13,60 | -4,06% | - |
| 07.05.2025 | 14,45 | 14,48 | 13,95 | 14,18 | -2,41% | 7.500,00 |
| 06.05.2025 | 14,23 | 14,80 | 14,20 | 14,53 | 3,38% | - |
| 05.05.2025 | 13,38 | 14,40 | 13,33 | 14,05 | 5,84% | 8.756,00 |
| 02.05.2025 | 13,28 | 13,83 | 13,20 | 13,28 | -4,67% | 3.090,00 |
| 30.04.2025 | 13,35 | 14,08 | 13,30 | 13,93 | 2,58% | 1.288,00 |
| 29.04.2025 | 13,43 | 13,68 | 13,30 | 13,58 | -0,73% | - |
| 28.04.2025 | 13,20 | 13,68 | 13,20 | 13,68 | 1,48% | - |
| 25.04.2025 | 13,85 | 14,00 | 13,28 | 13,48 | -3,92% | 1.000,00 |
| 24.04.2025 | 14,20 | 14,33 | 13,78 | 14,03 | 0,18% | 600,00 |
| 23.04.2025 | 14,70 | 14,75 | 13,65 | 14,00 | -5,72% | 6.560,00 |
| 22.04.2025 | 15,90 | 16,60 | 14,73 | 14,85 | -4,04% | 14.820,00 |
| 17.04.2025 | 15,83 | 15,95 | 15,15 | 15,48 | -1,75% | - |
| 16.04.2025 | 15,50 | 16,80 | 15,50 | 15,75 | 2,11% | 8.761,00 |
| 15.04.2025 | 15,00 | 15,65 | 15,00 | 15,43 | 2,15% | 2.445,00 |
| 14.04.2025 | 15,10 | 15,28 | 14,58 | 15,10 | 1,00% | 3.633,00 |
| 11.04.2025 | 14,50 | 15,45 | 14,33 | 14,95 | 1,87% | 9.400,00 |
| 10.04.2025 | 13,40 | 14,98 | 13,00 | 14,68 | 9,72% | 1.000,00 |
| 09.04.2025 | 11,73 | 13,73 | 11,73 | 13,38 | 10,31% | 50.000,00 |
| 08.04.2025 | 11,90 | 12,68 | 11,75 | 12,13 | 2,54% | - |
| 07.04.2025 | 11,43 | 12,58 | 11,05 | 11,83 | 0,42% | 5.200,00 |
| 04.04.2025 | 13,13 | 13,28 | 11,75 | 11,78 | -10,63% | 4.550,00 |
| 03.04.2025 | 13,65 | 13,65 | 12,30 | 13,18 | -4,01% | 8.345,00 |
| 02.04.2025 | 13,93 | 14,00 | 13,48 | 13,73 | -1,61% | 2.240,00 |
| 01.04.2025 | 13,68 | 14,03 | 13,25 | 13,95 | 2,20% | 5.080,00 |
| 31.03.2025 | 13,08 | 13,68 | 12,88 | 13,65 | 5,41% | 53.007,00 |
| 28.03.2025 | 12,03 | 13,23 | 11,93 | 12,95 | 9,28% | 1.500,00 |
| 27.03.2025 | 11,78 | 11,98 | 11,70 | 11,85 | 2,16% | 9.500,00 |
| 26.03.2025 | 11,85 | 11,85 | 11,55 | 11,60 | 0,43% | - |
| 25.03.2025 | 11,83 | 12,10 | 11,53 | 11,55 | -0,43% | - |
| 24.03.2025 | 11,93 | 11,95 | 11,53 | 11,60 | -0,64% | - |
| 21.03.2025 | 11,73 | 11,85 | 11,55 | 11,68 | -1,48% | 10.000,00 |
| 20.03.2025 | 11,53 | 12,03 | 11,50 | 11,85 | 2,60% | 14.700,00 |
| 19.03.2025 | 11,45 | 11,63 | 11,08 | 11,55 | 1,54% | 4.752,00 |
| 18.03.2025 | 11,38 | 11,65 | 11,28 | 11,38 | 1,34% | - |
| 17.03.2025 | 11,13 | 11,28 | 10,85 | 11,23 | 0,90% | 1.820,00 |
| 14.03.2025 | 11,33 | 11,50 | 10,98 | 11,13 | -1,11% | 3.000,00 |
| 13.03.2025 | 10,83 | 11,43 | 10,63 | 11,25 | 2,97% | 3.350,00 |
| 12.03.2025 | 11,00 | 11,00 | 10,63 | 10,93 | -0,91% | 1.000,00 |
| 11.03.2025 | 10,73 | 11,15 | 10,58 | 11,03 | 4,26% | - |
| 10.03.2025 | 10,93 | 11,05 | 10,50 | 10,58 | -2,76% | 100,00 |
| 07.03.2025 | 10,02 | 11,05 | 9,99 | 10,88 | 8,75% | - |
| 06.03.2025 | 9,97 | 10,18 | 9,60 | 10,00 | 0,00% | - |
| 05.03.2025 | 9,98 | 10,09 | 9,65 | 10,00 | 0,20% | 2.000,00 |
| 04.03.2025 | 9,54 | 10,18 | 9,47 | 9,98 | 4,50% | 13.250,00 |
| 03.03.2025 | 9,46 | 9,92 | 9,38 | 9,55 | -0,42% | 100,00 |
| 28.02.2025 | 9,64 | 9,75 | 9,18 | 9,59 | -1,34% | 3.800,00 |
| 27.02.2025 | 10,28 | 10,43 | 9,71 | 9,72 | -6,76% | - |
| 26.02.2025 | 10,35 | 10,55 | 9,96 | 10,43 | 0,97% | 20,00 |
| 25.02.2025 | 10,53 | 10,73 | 10,18 | 10,33 | -2,13% | - |
| 24.02.2025 | 10,35 | 10,80 | 10,35 | 10,55 | 1,44% | - |
| 21.02.2025 | 11,13 | 11,18 | 10,33 | 10,40 | -6,73% | 500,00 |
| 20.02.2025 | 10,78 | 11,48 | 10,78 | 11,15 | 4,45% | - |
| 19.02.2025 | 10,88 | 10,98 | 10,55 | 10,68 | -2,06% | - |
| 18.02.2025 | 10,73 | 11,10 | 10,73 | 10,90 | 0,00% | 1.100,00 |
| 17.02.2025 | 11,00 | 11,03 | 10,65 | 10,90 | 0,69% | 2.500,00 |
| 14.02.2025 | 11,48 | 11,68 | 10,80 | 10,83 | -5,04% | - |
| 13.02.2025 | 11,53 | 11,68 | 11,25 | 11,40 | -0,22% | 2.240,00 |
| 12.02.2025 | 11,63 | 11,63 | 11,28 | 11,43 | -1,72% | 1.000,00 |
| 11.02.2025 | 12,03 | 12,03 | 11,53 | 11,63 | -2,92% | - |
| 10.02.2025 | 11,88 | 12,05 | 11,75 | 11,98 | 3,01% | 7.470,00 |
| 07.02.2025 | 11,70 | 11,95 | 11,48 | 11,63 | -0,43% | 10.520,00 |
| 06.02.2025 | 11,43 | 11,78 | 11,33 | 11,68 | 2,86% | - |
| 05.02.2025 | 11,50 | 11,70 | 11,30 | 11,35 | 0,00% | 700,00 |
| 04.02.2025 | 11,38 | 11,48 | 11,23 | 11,35 | -0,87% | 6.154,00 |
| 03.02.2025 | 10,73 | 11,80 | 10,73 | 11,45 | 5,77% | 10.300,00 |
| 31.01.2025 | 10,88 | 11,08 | 10,68 | 10,83 | -0,92% | 235,00 |
| 30.01.2025 | 10,58 | 10,98 | 10,58 | 10,93 | 4,80% | 700,00 |
| 29.01.2025 | 10,15 | 10,63 | 10,15 | 10,43 | 2,46% | 8.600,00 |
| 28.01.2025 | 10,05 | 10,35 | 9,95 | 10,18 | 1,40% | 3.980,00 |
| 27.01.2025 | 10,15 | 10,38 | 9,87 | 10,04 | -3,51% | 1.700,00 |
| 24.01.2025 | 10,18 | 10,45 | 10,18 | 10,40 | 3,28% | 48.192,00 |
| 23.01.2025 | 10,03 | 10,23 | 9,90 | 10,07 | 0,85% | - |
| 22.01.2025 | 9,89 | 10,48 | 9,89 | 9,99 | 1,89% | 6.000,00 |