17,214$
-3,51%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 16,94 | 17,45 | 16,94 | 17,22 | -3,48% | 5.017.160,00 |
| 13.11.2025 | 19,06 | 19,06 | 17,67 | 17,84 | -5,26% | 7.205.882,00 |
| 12.11.2025 | 18,73 | 19,13 | 18,21 | 18,83 | 5,31% | 5.579.386,00 |
| 11.11.2025 | 18,15 | 18,34 | 17,51 | 17,88 | 2,35% | 4.919.479,00 |
| 10.11.2025 | 17,48 | 17,65 | 17,18 | 17,47 | 6,39% | 4.965.864,00 |
| 07.11.2025 | 16,28 | 16,47 | 16,08 | 16,42 | 3,73% | 2.782.852,00 |
| 06.11.2025 | 16,28 | 16,57 | 15,80 | 15,83 | -0,69% | 2.720.501,00 |
| 05.11.2025 | 15,91 | 16,05 | 15,76 | 15,94 | 4,94% | 3.029.201,00 |
| 04.11.2025 | 15,66 | 15,74 | 15,13 | 15,19 | -5,83% | 4.952.579,00 |
| 03.11.2025 | 16,50 | 16,57 | 16,08 | 16,13 | -2,30% | 2.948.656,00 |
| 31.10.2025 | 16,66 | 16,87 | 16,42 | 16,51 | -0,84% | 2.409.552,00 |
| 30.10.2025 | 16,40 | 16,76 | 16,38 | 16,65 | 1,90% | 3.890.053,00 |
| 29.10.2025 | 17,25 | 17,32 | 16,24 | 16,34 | -1,57% | 4.178.105,00 |
| 28.10.2025 | 16,27 | 16,72 | 16,21 | 16,60 | 0,85% | 4.550.694,00 |
| 27.10.2025 | 16,73 | 16,99 | 16,03 | 16,46 | -5,89% | 7.049.996,00 |
| 24.10.2025 | 17,53 | 17,80 | 17,43 | 17,49 | -2,11% | 3.539.762,00 |
| 23.10.2025 | 18,16 | 18,16 | 17,86 | 17,87 | 0,27% | 4.682.218,00 |
| 22.10.2025 | 16,91 | 17,90 | 16,91 | 17,82 | -0,89% | 7.892.863,00 |
| 21.10.2025 | 18,27 | 18,50 | 17,85 | 17,98 | -10,99% | 6.767.799,00 |
| 20.10.2025 | 20,22 | 20,34 | 19,89 | 20,20 | 1,33% | 6.585.662,00 |
| 17.10.2025 | 21,20 | 21,20 | 19,55 | 19,94 | -8,97% | - |
| 16.10.2025 | 21,67 | 22,25 | 21,39 | 21,90 | 3,50% | 5.993.197,00 |
| 15.10.2025 | 20,15 | 21,23 | 20,13 | 21,16 | 8,35% | 7.469.798,00 |
| 14.10.2025 | 19,30 | 19,98 | 19,30 | 19,53 | -1,66% | 4.827.251,00 |
| 13.10.2025 | 19,35 | 20,04 | 19,22 | 19,86 | 8,70% | 5.379.097,00 |
| 10.10.2025 | 18,24 | 18,52 | 18,04 | 18,27 | 0,88% | 4.212.142,00 |
| 09.10.2025 | 19,49 | 19,68 | 17,81 | 18,11 | -3,72% | 7.536.844,00 |
| 08.10.2025 | 18,90 | 19,03 | 18,55 | 18,81 | 2,62% | 4.086.473,00 |
| 07.10.2025 | 18,48 | 18,49 | 18,06 | 18,33 | -1,08% | 3.566.038,00 |
| 06.10.2025 | 18,61 | 18,92 | 18,50 | 18,53 | 1,93% | 4.373.394,00 |
| 03.10.2025 | 18,44 | 18,54 | 18,02 | 18,18 | -0,87% | 3.833.154,00 |
| 02.10.2025 | 18,87 | 18,94 | 17,69 | 18,34 | -0,54% | 5.010.065,00 |
| 01.10.2025 | 18,35 | 18,82 | 18,27 | 18,44 | 1,60% | 4.045.160,00 |
| 30.09.2025 | 17,71 | 18,33 | 17,62 | 18,15 | -0,55% | 5.181.736,00 |
| 29.09.2025 | 18,76 | 18,76 | 18,08 | 18,25 | 0,72% | 7.450.876,00 |
| 26.09.2025 | 17,52 | 18,14 | 17,31 | 18,12 | 5,47% | 6.550.467,00 |
| 25.09.2025 | 17,19 | 17,28 | 16,92 | 17,18 | -0,41% | 4.950.046,00 |
| 24.09.2025 | 18,00 | 18,17 | 17,19 | 17,25 | -4,49% | 5.514.310,00 |
| 23.09.2025 | 18,05 | 18,71 | 17,95 | 18,06 | 2,56% | 10.364.564,00 |
| 22.09.2025 | 17,65 | 17,81 | 17,38 | 17,61 | 4,32% | 6.470.924,00 |
| 19.09.2025 | 15,33 | 16,88 | 15,31 | 16,88 | 12,91% | 26.534.597,00 |
| 18.09.2025 | 14,96 | 15,03 | 14,66 | 14,95 | 0,47% | 5.458.545,00 |
| 17.09.2025 | 14,72 | 15,33 | 14,65 | 14,88 | -0,73% | 5.756.599,00 |
| 16.09.2025 | 15,25 | 15,34 | 14,73 | 14,99 | -0,27% | 7.001.281,00 |
| 15.09.2025 | 14,97 | 15,26 | 14,73 | 15,03 | 0,13% | 7.353.083,00 |
| 12.09.2025 | 15,14 | 15,28 | 14,93 | 15,01 | -2,02% | 5.342.507,00 |
| 11.09.2025 | 15,09 | 15,33 | 15,02 | 15,32 | -0,84% | 4.533.542,00 |
| 10.09.2025 | 14,96 | 15,50 | 14,96 | 15,45 | 4,96% | 6.019.369,00 |
| 09.09.2025 | 15,02 | 15,25 | 14,59 | 14,72 | 0,68% | 6.040.383,00 |
| 08.09.2025 | 14,71 | 14,76 | 14,35 | 14,62 | 3,61% | 6.542.599,00 |
| 05.09.2025 | 14,76 | 14,76 | 14,00 | 14,11 | 0,71% | 8.219.761,00 |
| 04.09.2025 | 14,56 | 14,68 | 14,01 | 14,01 | -7,22% | 9.042.878,00 |
| 03.09.2025 | 15,08 | 15,58 | 14,96 | 15,10 | 5,74% | 13.313.238,00 |
| 02.09.2025 | 14,11 | 14,36 | 13,74 | 14,28 | 7,53% | 9.598.726,00 |
| 29.08.2025 | 12,87 | 13,47 | 12,78 | 13,28 | 5,31% | 8.701.509,00 |
| 28.08.2025 | 13,48 | 13,54 | 12,58 | 12,61 | -14,04% | 13.988.715,00 |
| 27.08.2025 | 14,52 | 14,69 | 14,46 | 14,67 | -2,91% | 6.005.555,00 |
| 26.08.2025 | 14,70 | 15,14 | 14,70 | 15,11 | -3,88% | 6.786.435,00 |
| 25.08.2025 | 15,93 | 16,17 | 15,52 | 15,72 | -1,69% | 4.229.373,00 |
| 22.08.2025 | 15,73 | 16,20 | 15,52 | 15,99 | 0,50% | 3.514.596,00 |
| 21.08.2025 | 15,52 | 16,11 | 15,51 | 15,91 | 2,71% | 2.699.688,00 |
| 20.08.2025 | 15,11 | 15,55 | 15,08 | 15,49 | 3,68% | 3.139.970,00 |
| 19.08.2025 | 15,32 | 15,40 | 14,90 | 14,94 | -2,73% | 3.453.734,00 |
| 18.08.2025 | 15,54 | 15,57 | 15,16 | 15,36 | -0,45% | 2.755.970,00 |
| 15.08.2025 | 15,14 | 15,46 | 15,08 | 15,43 | 1,11% | 2.267.132,00 |
| 14.08.2025 | 15,34 | 15,54 | 15,23 | 15,26 | -1,23% | 2.455.405,00 |
| 13.08.2025 | 15,58 | 15,72 | 15,42 | 15,45 | -0,39% | 2.785.666,00 |
| 12.08.2025 | 15,56 | 15,64 | 15,35 | 15,51 | 0,26% | 2.080.233,00 |
| 11.08.2025 | 15,25 | 15,59 | 15,05 | 15,47 | -1,84% | 3.540.582,00 |
| 08.08.2025 | 15,97 | 16,03 | 15,61 | 15,76 | -0,38% | 3.151.691,00 |
| 07.08.2025 | 16,18 | 16,22 | 15,72 | 15,82 | -1,25% | 3.332.364,00 |
| 06.08.2025 | 15,83 | 16,04 | 15,75 | 16,02 | 0,82% | 2.875.459,00 |
| 05.08.2025 | 15,23 | 15,95 | 15,11 | 15,89 | 3,18% | 4.405.679,00 |
| 04.08.2025 | 14,96 | 15,44 | 14,94 | 15,40 | 8,30% | 4.533.645,00 |
| 01.08.2025 | 14,35 | 14,46 | 13,99 | 14,22 | 5,65% | 5.560.097,00 |
| 31.07.2025 | 13,55 | 13,59 | 13,35 | 13,46 | -0,07% | 2.724.069,00 |
| 30.07.2025 | 13,66 | 13,82 | 13,39 | 13,47 | -4,06% | 3.009.217,00 |
| 29.07.2025 | 13,88 | 14,04 | 13,74 | 14,04 | 1,23% | 2.686.025,00 |
| 28.07.2025 | 13,95 | 13,96 | 13,64 | 13,87 | -1,14% | 2.124.688,00 |
| 25.07.2025 | 13,84 | 14,10 | 13,80 | 14,03 | -1,34% | 3.366.778,00 |
| 24.07.2025 | 14,25 | 14,36 | 13,95 | 14,22 | -4,11% | 3.182.199,00 |
| 23.07.2025 | 14,98 | 15,08 | 14,72 | 14,83 | -1,33% | 3.299.380,00 |
| 22.07.2025 | 15,02 | 15,19 | 14,77 | 15,03 | 0,27% | 3.287.658,00 |
| 21.07.2025 | 14,50 | 15,19 | 14,48 | 14,99 | 7,53% | 6.531.278,00 |
| 18.07.2025 | 14,30 | 14,30 | 13,93 | 13,94 | -0,50% | 2.883.593,00 |
| 17.07.2025 | 13,88 | 14,09 | 13,71 | 14,01 | -0,71% | 2.595.883,00 |
| 16.07.2025 | 14,17 | 14,32 | 13,86 | 14,11 | -0,28% | 2.054.542,00 |
| 15.07.2025 | 14,45 | 14,53 | 13,94 | 14,15 | -1,74% | 3.135.477,00 |
| 14.07.2025 | 14,36 | 14,67 | 14,32 | 14,40 | -1,50% | 2.548.308,00 |
| 11.07.2025 | 14,52 | 14,72 | 14,39 | 14,62 | 1,67% | 2.748.642,00 |
| 10.07.2025 | 14,41 | 14,41 | 14,16 | 14,38 | 0,35% | 2.118.771,00 |
| 09.07.2025 | 14,04 | 14,41 | 13,96 | 14,33 | 1,99% | 2.724.477,00 |
| 08.07.2025 | 14,71 | 14,74 | 13,86 | 14,05 | -4,55% | 5.013.627,00 |
| 07.07.2025 | 14,29 | 14,72 | 14,09 | 14,72 | 2,44% | 3.441.977,00 |
| 03.07.2025 | 14,30 | 14,43 | 14,19 | 14,37 | 0,77% | 2.144.712,00 |
| 02.07.2025 | 14,10 | 14,31 | 14,00 | 14,26 | 2,00% | 3.376.976,00 |
| 01.07.2025 | 14,40 | 14,47 | 13,95 | 13,98 | 0,07% | 3.685.062,00 |
| 30.06.2025 | 13,63 | 13,97 | 13,54 | 13,97 | 4,25% | 4.130.990,00 |
| 27.06.2025 | 13,28 | 13,51 | 13,23 | 13,40 | -3,67% | 4.698.880,00 |
| 26.06.2025 | 13,86 | 13,99 | 13,70 | 13,91 | -0,78% | 3.856.109,00 |