14,338$
0,06%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 13,64 | 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 |
| 25.06.2025 | 13,85 | 14,15 | 13,84 | 14,02 | -0,50% | 4.446.211,00 |
| 24.06.2025 | 13,94 | 14,22 | 13,65 | 14,09 | -3,23% | 4.488.401,00 |
| 23.06.2025 | 14,27 | 14,84 | 14,17 | 14,56 | 2,68% | 4.197.791,00 |
| 20.06.2025 | 14,26 | 14,47 | 14,13 | 14,18 | -1,39% | 7.559.470,00 |
| 18.06.2025 | 14,43 | 14,59 | 14,26 | 14,38 | 0,07% | 3.391.620,00 |
| 17.06.2025 | 14,49 | 14,55 | 14,23 | 14,37 | -2,18% | 4.870.763,00 |
| 16.06.2025 | 14,79 | 14,92 | 14,44 | 14,69 | -2,13% | 4.336.328,00 |
| 13.06.2025 | 15,02 | 15,14 | 14,86 | 15,01 | 0,47% | 8.186.652,00 |
| 12.06.2025 | 14,75 | 14,97 | 14,61 | 14,94 | 4,11% | 5.122.602,00 |
| 11.06.2025 | 14,31 | 14,39 | 14,12 | 14,35 | -1,64% | 8.873.779,00 |
| 10.06.2025 | 15,08 | 15,14 | 14,52 | 14,59 | -2,21% | 4.555.204,00 |
| 09.06.2025 | 14,67 | 15,02 | 14,58 | 14,92 | 2,47% | 4.786.927,00 |
| 06.06.2025 | 15,21 | 15,42 | 14,49 | 14,56 | -5,27% | 6.024.876,00 |
| 05.06.2025 | 15,50 | 15,88 | 15,12 | 15,37 | 2,88% | 5.479.305,00 |
| 04.06.2025 | 15,19 | 15,20 | 14,85 | 14,94 | 0,61% | 4.476.348,00 |
| 03.06.2025 | 15,07 | 15,07 | 14,66 | 14,85 | -3,88% | 5.537.189,00 |
| 02.06.2025 | 14,98 | 15,67 | 14,85 | 15,45 | 5,89% | 6.922.748,00 |
| 30.05.2025 | 14,27 | 14,61 | 14,16 | 14,59 | 0,14% | 5.872.100,00 |
| 29.05.2025 | 14,81 | 14,87 | 14,53 | 14,57 | -0,55% | 4.399.900,00 |
| 28.05.2025 | 14,35 | 14,70 | 14,33 | 14,65 | 1,38% | 5.115.150,00 |
| 27.05.2025 | 14,37 | 14,67 | 14,35 | 14,45 | -8,78% | 6.143.403,00 |
| 23.05.2025 | 15,83 | 15,94 | 15,51 | 15,84 | 4,35% | 3.862.041,00 |
| 22.05.2025 | 15,16 | 15,39 | 14,92 | 15,18 | -1,04% | 2.692.318,00 |
| 21.05.2025 | 15,58 | 15,75 | 15,25 | 15,34 | -0,32% | 4.117.834,00 |
| 20.05.2025 | 14,75 | 15,41 | 14,75 | 15,39 | 4,34% | 3.665.623,00 |
| 19.05.2025 | 14,79 | 14,85 | 14,48 | 14,75 | 2,01% | 3.260.183,00 |
| 16.05.2025 | 14,03 | 14,46 | 14,00 | 14,46 | -0,14% | 2.416.801,00 |
| 15.05.2025 | 14,29 | 14,50 | 14,14 | 14,48 | 2,40% | 4.811.254,00 |
| 14.05.2025 | 13,65 | 14,20 | 13,62 | 14,14 | -1,26% | 5.994.418,00 |
| 13.05.2025 | 14,11 | 14,39 | 14,03 | 14,32 | 1,49% | 4.664.587,00 |
| 12.05.2025 | 14,46 | 14,57 | 14,03 | 14,11 | -10,53% | 6.593.241,00 |
| 09.05.2025 | 15,64 | 15,78 | 15,19 | 15,77 | 3,61% | 5.609.137,00 |
| 08.05.2025 | 15,94 | 15,94 | 15,22 | 15,22 | -5,41% | 4.629.486,00 |
| 07.05.2025 | 15,95 | 16,28 | 15,81 | 16,09 | -2,37% | 3.864.458,00 |
| 06.05.2025 | 16,54 | 16,54 | 16,14 | 16,48 | 3,45% | 6.139.864,00 |
| 05.05.2025 | 16,11 | 16,16 | 15,76 | 15,93 | 5,85% | 5.378.160,00 |
| 02.05.2025 | 15,34 | 15,42 | 15,03 | 15,05 | 1,21% | 5.181.973,00 |
| 01.05.2025 | 15,16 | 15,27 | 14,69 | 14,87 | -6,54% | 5.252.349,00 |
| 30.04.2025 | 15,55 | 15,98 | 15,55 | 15,91 | 3,38% | 5.000.670,00 |
| 29.04.2025 | 15,54 | 15,56 | 15,22 | 15,39 | -1,54% | 4.429.634,00 |
| 28.04.2025 | 15,13 | 15,64 | 15,13 | 15,63 | 1,49% | 3.656.438,00 |
| 25.04.2025 | 15,33 | 15,51 | 15,15 | 15,40 | -3,69% | 5.784.163,00 |
| 24.04.2025 | 16,10 | 16,16 | 15,66 | 15,99 | -0,25% | 5.708.603,00 |
| 23.04.2025 | 15,77 | 16,12 | 15,60 | 16,03 | -5,76% | 12.575.343,00 |
| 22.04.2025 | 17,81 | 17,81 | 16,86 | 17,01 | -3,90% | 7.489.274,00 |
| 21.04.2025 | 18,61 | 18,65 | 17,38 | 17,70 | 0,85% | 5.928.317,00 |
| 17.04.2025 | 17,46 | 17,76 | 17,21 | 17,55 | -2,45% | 6.178.997,00 |
| 16.04.2025 | 18,67 | 18,77 | 17,72 | 17,99 | 3,69% | 8.196.323,00 |
| 15.04.2025 | 17,55 | 17,64 | 17,03 | 17,35 | 1,58% | 4.352.004,00 |
| 14.04.2025 | 16,66 | 17,32 | 16,54 | 17,08 | -0,47% | 7.132.885,00 |
| 11.04.2025 | 17,00 | 17,37 | 16,60 | 17,16 | 5,67% | 10.439.581,00 |
| 10.04.2025 | 15,43 | 16,48 | 15,14 | 16,24 | 10,55% | 13.117.956,00 |
| 09.04.2025 | 14,51 | 14,96 | 14,00 | 14,69 | 13,26% | 11.549.475,00 |
| 08.04.2025 | 13,75 | 13,78 | 12,80 | 12,97 | 0,08% | 6.418.007,00 |
| 07.04.2025 | 12,99 | 14,00 | 12,57 | 12,96 | -0,31% | 7.098.215,00 |
| 04.04.2025 | 13,97 | 14,11 | 12,90 | 13,00 | -11,26% | 9.648.457,00 |
| 03.04.2025 | 13,96 | 14,96 | 13,93 | 14,65 | -3,11% | 9.796.363,00 |
| 02.04.2025 | 14,89 | 15,22 | 14,68 | 15,12 | 0,13% | 7.773.454,00 |
| 01.04.2025 | 14,87 | 15,17 | 14,80 | 15,10 | 2,23% | 7.118.194,00 |
| 31.03.2025 | 14,31 | 14,79 | 13,98 | 14,77 | 5,05% | 9.134.110,00 |
| 28.03.2025 | 13,48 | 14,38 | 13,45 | 14,06 | 9,50% | 10.586.929,00 |
| 27.03.2025 | 12,72 | 12,93 | 12,56 | 12,84 | 2,23% | 3.675.815,00 |
| 26.03.2025 | 12,63 | 12,75 | 12,50 | 12,56 | -0,63% | 3.768.391,00 |
| 25.03.2025 | 12,80 | 13,12 | 12,63 | 12,64 | -0,16% | 3.024.761,00 |
| 24.03.2025 | 12,72 | 12,85 | 12,60 | 12,66 | -0,55% | 3.715.564,00 |
| 21.03.2025 | 12,77 | 12,80 | 12,53 | 12,73 | -0,93% | 12.644.824,00 |
| 20.03.2025 | 12,74 | 13,02 | 12,68 | 12,85 | 1,74% | 7.460.218,00 |
| 19.03.2025 | 12,54 | 12,67 | 12,38 | 12,63 | 1,45% | 6.805.601,00 |
| 18.03.2025 | 12,72 | 12,76 | 12,39 | 12,45 | 1,14% | 7.493.042,00 |
| 17.03.2025 | 11,98 | 12,36 | 11,98 | 12,31 | 1,65% | 7.018.048,00 |
| 14.03.2025 | 12,36 | 12,39 | 12,01 | 12,11 | -0,82% | 5.614.699,00 |
| 13.03.2025 | 11,88 | 12,42 | 11,85 | 12,21 | 2,35% | 7.916.685,00 |
| 12.03.2025 | 11,72 | 11,98 | 11,67 | 11,93 | -1,00% | 5.927.357,00 |
| 11.03.2025 | 11,76 | 12,15 | 11,75 | 12,05 | 4,69% | 7.468.180,00 |
| 10.03.2025 | 11,54 | 11,89 | 11,41 | 11,51 | -2,79% | 7.018.259,00 |
| 07.03.2025 | 11,32 | 11,99 | 11,30 | 11,84 | 9,12% | 10.404.710,00 |
| 06.03.2025 | 10,70 | 11,04 | 10,68 | 10,85 | 0,09% | 4.930.770,00 |
| 05.03.2025 | 10,32 | 10,88 | 10,31 | 10,84 | 3,14% | 7.134.814,00 |
| 04.03.2025 | 10,21 | 10,72 | 9,93 | 10,51 | 5,10% | 8.085.231,00 |
| 03.03.2025 | 10,21 | 10,36 | 9,95 | 10,00 | 0,50% | 5.947.172,00 |
| 28.02.2025 | 9,74 | 9,98 | 9,69 | 9,95 | -1,29% | 5.191.468,00 |
| 27.02.2025 | 10,19 | 10,37 | 10,08 | 10,08 | -7,69% | 5.861.884,00 |
| 26.02.2025 | 10,55 | 11,00 | 10,51 | 10,92 | 0,37% | 5.456.856,00 |
| 25.02.2025 | 11,04 | 11,09 | 10,65 | 10,88 | -2,25% | 6.467.664,00 |
| 24.02.2025 | 11,06 | 11,24 | 10,91 | 11,13 | 2,87% | 8.323.463,00 |
| 21.02.2025 | 11,34 | 11,34 | 10,78 | 10,82 | -7,68% | 7.717.890,00 |
| 20.02.2025 | 11,52 | 12,02 | 11,51 | 11,72 | 4,92% | 7.736.153,00 |
| 19.02.2025 | 11,10 | 11,19 | 11,02 | 11,17 | -2,36% | 4.411.019,00 |
| 18.02.2025 | 11,39 | 11,51 | 11,31 | 11,44 | 0,18% | 6.021.934,00 |
| 14.02.2025 | 11,77 | 11,82 | 11,38 | 11,42 | -4,36% | 7.602.276,00 |
| 13.02.2025 | 11,84 | 11,95 | 11,66 | 11,94 | 0,51% | 6.339.916,00 |
| 12.02.2025 | 11,91 | 12,06 | 11,63 | 11,88 | -1,82% | 9.451.524,00 |
| 11.02.2025 | 12,08 | 12,39 | 12,02 | 12,10 | -2,02% | 5.296.904,00 |
| 10.02.2025 | 12,38 | 12,49 | 12,23 | 12,35 | 2,92% | 8.845.449,00 |