19,900€
1,27%
Echtzeit-Aktienkurs Harmony Gold Mining ADR
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 20,00 | 20,20 | 19,50 | 20,00 | 1,78% | 6.868,00 |
| 22.01.2026 | 19,15 | 19,75 | 19,00 | 19,65 | 2,34% | 5.663,00 |
| 21.01.2026 | 20,00 | 20,40 | 19,00 | 19,20 | -2,04% | 37.763,00 |
| 20.01.2026 | 19,65 | 19,85 | 19,10 | 19,60 | 0,77% | 3.900,00 |
| 19.01.2026 | 19,15 | 19,70 | 19,15 | 19,45 | 5,42% | 3.657,00 |
| 16.01.2026 | 19,05 | 19,45 | 18,45 | 18,45 | -3,66% | 6.609,00 |
| 15.01.2026 | 18,30 | 19,15 | 18,30 | 19,15 | 3,51% | 1.473,00 |
| 14.01.2026 | 19,45 | 19,75 | 18,10 | 18,50 | -3,90% | 2.151,00 |
| 13.01.2026 | 19,40 | 19,65 | 19,15 | 19,25 | -1,03% | 2.585,00 |
| 12.01.2026 | 17,95 | 19,65 | 17,95 | 19,45 | 11,14% | 11.400,00 |
| 09.01.2026 | 17,95 | 17,95 | 17,50 | 17,50 | -1,13% | 1.380,00 |
| 08.01.2026 | 17,85 | 17,85 | 17,30 | 17,70 | 2,91% | 702,00 |
| 07.01.2026 | 17,95 | 17,95 | 17,20 | 17,20 | -4,71% | 2.070,00 |
| 06.01.2026 | 18,00 | 18,20 | 18,00 | 18,05 | 4,03% | 915,00 |
| 05.01.2026 | 17,30 | 17,35 | 16,85 | 17,35 | 6,12% | 1.922,00 |
| 02.01.2026 | 17,25 | 17,55 | 16,15 | 16,35 | -8,40% | 9.637,00 |
| 30.12.2025 | 17,30 | 17,85 | 17,20 | 17,85 | 5,62% | 5.387,00 |
| 29.12.2025 | 17,95 | 18,50 | 16,70 | 16,90 | -7,14% | 10.528,00 |
| 23.12.2025 | 18,45 | 18,80 | 18,20 | 18,20 | -1,36% | 2.515,00 |
| 22.12.2025 | 17,90 | 18,50 | 17,80 | 18,45 | 6,65% | 9.728,00 |
| 19.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 150,00 |
| 18.12.2025 | 17,35 | 17,50 | 17,35 | 17,50 | 0,57% | 1.286,00 |
| 17.12.2025 | 17,55 | 17,90 | 17,40 | 17,40 | 1,46% | 2.064,00 |
| 16.12.2025 | 16,85 | 17,15 | 16,70 | 17,15 | -0,29% | 5.238,00 |
| 15.12.2025 | 17,80 | 17,80 | 16,80 | 17,20 | -1,15% | 2.273,00 |
| 12.12.2025 | 17,50 | 17,75 | 17,40 | 17,40 | -2,25% | 745,00 |
| 11.12.2025 | 17,00 | 17,80 | 16,95 | 17,80 | 3,49% | 9.186,00 |
| 10.12.2025 | 16,95 | 17,20 | 16,60 | 17,20 | 3,61% | 665,00 |
| 09.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,79% | 100,00 |
| 08.12.2025 | 16,40 | 16,45 | 16,15 | 16,15 | -3,29% | 3.505,00 |
| 05.12.2025 | 16,80 | 16,80 | 16,65 | 16,70 | 2,45% | 810,00 |
| 04.12.2025 | 16,25 | 16,55 | 16,05 | 16,30 | -0,61% | 678,00 |
| 03.12.2025 | 16,25 | 16,40 | 16,25 | 16,40 | 0,61% | 444,00 |
| 02.12.2025 | 16,30 | 16,50 | 16,25 | 16,30 | -4,12% | 860,00 |
| 01.12.2025 | 17,15 | 17,25 | 16,80 | 17,00 | 1,49% | 3.766,00 |
| 28.11.2025 | 16,70 | 16,85 | 16,40 | 16,75 | 0,30% | 3.143,00 |
| 27.11.2025 | 17,20 | 17,20 | 16,65 | 16,70 | 0,60% | 719,00 |
| 26.11.2025 | 16,00 | 16,65 | 15,65 | 16,60 | 11,04% | 8.259,00 |
| 25.11.2025 | 15,25 | 15,35 | 14,95 | 14,95 | -2,29% | 1.099,00 |
| 24.11.2025 | 14,25 | 15,30 | 14,15 | 15,30 | 4,79% | 52.900,00 |
| 21.11.2025 | 14,20 | 14,60 | 14,05 | 14,60 | 4,66% | 670,00 |
| 20.11.2025 | 14,60 | 14,60 | 13,95 | 13,95 | -6,69% | 151,00 |
| 19.11.2025 | 14,25 | 14,95 | 14,25 | 14,95 | 5,28% | 255,00 |
| 18.11.2025 | 14,20 | 14,65 | 14,20 | 14,20 | -0,35% | 3.170,00 |
| 17.11.2025 | 14,60 | 15,00 | 14,25 | 14,25 | -4,36% | 1.406,00 |
| 14.11.2025 | 15,65 | 15,65 | 14,80 | 14,90 | -2,93% | 3.660,00 |
| 13.11.2025 | 16,10 | 17,05 | 15,35 | 15,35 | -4,95% | 11.236,00 |
| 12.11.2025 | 15,30 | 16,55 | 15,30 | 16,15 | 3,53% | 9.852,00 |
| 11.11.2025 | 15,05 | 15,90 | 15,05 | 15,60 | 1,96% | 4.772,00 |
| 10.11.2025 | 15,60 | 15,60 | 14,95 | 15,30 | 7,75% | 86.869,00 |
| 07.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 1.120,00 |
| 06.11.2025 | 14,30 | 14,40 | 13,85 | 14,00 | 1,45% | 3.930,00 |
| 05.11.2025 | 12,95 | 14,20 | 12,95 | 13,80 | 3,76% | 2.898,00 |
| 04.11.2025 | 14,35 | 14,35 | 13,15 | 13,30 | -6,01% | 3.520,00 |
| 03.11.2025 | 14,25 | 14,35 | 14,10 | 14,15 | -2,75% | 276,00 |
| 31.10.2025 | 14,65 | 14,65 | 14,20 | 14,55 | 1,04% | 2.620,00 |
| 30.10.2025 | 14,40 | 14,45 | 14,20 | 14,40 | 0,70% | 2.524,00 |
| 29.10.2025 | 14,45 | 15,00 | 14,30 | 14,30 | 0,35% | 2.790,00 |
| 28.10.2025 | 13,95 | 14,25 | 13,05 | 14,25 | 0,00% | 2.670,00 |
| 27.10.2025 | 14,75 | 14,95 | 13,75 | 14,25 | -7,47% | 6.036,00 |
| 24.10.2025 | 15,00 | 15,40 | 14,70 | 15,40 | 0,00% | 5.698,00 |
| 23.10.2025 | 15,55 | 15,60 | 15,40 | 15,40 | 2,67% | 1.136,00 |
| 22.10.2025 | 15,90 | 15,90 | 14,20 | 15,00 | -2,60% | 14.897,00 |
| 21.10.2025 | 16,90 | 16,90 | 15,40 | 15,40 | -10,20% | 3.190,00 |
| 20.10.2025 | 16,85 | 17,30 | 16,85 | 17,15 | 1,48% | 1.605,00 |
| 17.10.2025 | 19,15 | 19,15 | 16,70 | 16,90 | -10,34% | 8.117,00 |
| 16.10.2025 | 18,45 | 19,15 | 17,85 | 18,85 | 2,45% | 7.021,00 |
| 15.10.2025 | 17,25 | 18,40 | 17,10 | 18,40 | 7,92% | 10.039,00 |
| 14.10.2025 | 17,00 | 17,25 | 16,60 | 17,05 | -1,45% | 3.690,00 |
| 13.10.2025 | 16,20 | 17,40 | 16,20 | 17,30 | 11,25% | 2.264,00 |
| 10.10.2025 | 15,50 | 15,55 | 15,50 | 15,55 | -0,32% | 100,00 |
| 09.10.2025 | 16,45 | 16,80 | 15,55 | 15,60 | -3,41% | 13.938,00 |
| 08.10.2025 | 16,05 | 16,30 | 16,05 | 16,15 | 4,19% | 1.963,00 |
| 07.10.2025 | 16,05 | 16,05 | 15,40 | 15,50 | -1,90% | 1.728,00 |
| 06.10.2025 | 15,80 | 16,20 | 15,75 | 15,80 | 1,28% | 2.189,00 |
| 03.10.2025 | 15,95 | 15,95 | 15,60 | 15,60 | 1,30% | 115,00 |
| 02.10.2025 | 16,00 | 16,35 | 15,20 | 15,40 | -0,32% | 2.700,00 |
| 01.10.2025 | 15,15 | 15,95 | 15,15 | 15,45 | 0,00% | 4.912,00 |
| 30.09.2025 | 15,95 | 15,95 | 14,80 | 15,45 | 0,32% | 3.439,00 |
| 29.09.2025 | 15,50 | 16,55 | 15,40 | 15,40 | -0,65% | 9.940,00 |
| 26.09.2025 | 15,35 | 15,50 | 15,35 | 15,50 | 5,44% | 423,00 |
| 25.09.2025 | 14,75 | 15,05 | 14,45 | 14,70 | -0,34% | 3.525,00 |
| 24.09.2025 | 15,20 | 15,20 | 14,75 | 14,75 | -2,32% | 590,00 |
| 23.09.2025 | 15,05 | 15,80 | 14,70 | 15,10 | 0,33% | 25.896,00 |
| 22.09.2025 | 14,55 | 15,05 | 14,50 | 15,05 | 5,99% | 9.501,00 |
| 19.09.2025 | 12,90 | 14,20 | 12,80 | 14,20 | 13,60% | 14.629,00 |
| 18.09.2025 | 12,30 | 12,70 | 12,30 | 12,50 | -0,40% | 681,00 |
| 17.09.2025 | 12,90 | 12,90 | 12,20 | 12,55 | -0,40% | 7.613,00 |
| 16.09.2025 | 12,55 | 13,20 | 12,55 | 12,60 | -1,18% | 3.431,00 |
| 15.09.2025 | 12,60 | 12,90 | 12,55 | 12,75 | -1,54% | 3.901,00 |
| 12.09.2025 | 13,00 | 13,15 | 12,80 | 12,95 | -1,52% | 6.144,00 |
| 11.09.2025 | 13,50 | 13,50 | 13,15 | 13,15 | 0,38% | 580,00 |
| 10.09.2025 | 12,80 | 13,20 | 12,80 | 13,10 | 3,97% | 2.571,00 |
| 09.09.2025 | 12,60 | 12,65 | 12,50 | 12,60 | 1,61% | 1.346,00 |
| 08.09.2025 | 11,80 | 12,50 | 11,80 | 12,40 | 2,06% | 7.375,00 |
| 05.09.2025 | 12,10 | 12,55 | 12,05 | 12,15 | -0,41% | 4.206,00 |
| 04.09.2025 | 12,85 | 12,85 | 12,20 | 12,20 | -7,58% | 1.668,00 |
| 03.09.2025 | 12,40 | 13,30 | 12,05 | 13,20 | 7,76% | 1.299,00 |
| 02.09.2025 | 12,15 | 12,45 | 11,95 | 12,25 | 1,66% | 7.099,00 |
| 01.09.2025 | 11,45 | 12,05 | 11,15 | 12,05 | 5,70% | 6.506,00 |