13,200€
1,15%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -0,38% | 600,00 |
| 14.08.2025 | 12,95 | 13,25 | 12,75 | 13,05 | -4,40% | 2.186,00 |
| 13.08.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | 50,00 |
| 12.08.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | 11,00 |
| 11.08.2025 | 13,05 | 13,20 | 13,05 | 13,20 | -2,58% | 3.760,00 |
| 08.08.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | 191,00 |
| 07.08.2025 | 13,50 | 13,75 | 13,50 | 13,50 | 0,37% | 3.509,00 |
| 06.08.2025 | 13,60 | 13,60 | 13,35 | 13,45 | -2,89% | 6.264,00 |
| 05.08.2025 | 13,30 | 13,85 | 13,30 | 13,85 | 4,92% | 12.117,00 |
| 04.08.2025 | 12,55 | 13,40 | 12,50 | 13,20 | 6,45% | 2.740,00 |
| 01.08.2025 | 11,70 | 12,40 | 11,60 | 12,40 | 5,53% | 5.833,00 |
| 31.07.2025 | 11,80 | 11,80 | 11,75 | 11,75 | -0,42% | 1.116,00 |
| 30.07.2025 | 12,05 | 12,05 | 11,80 | 11,80 | -1,87% | 967,00 |
| 29.07.2025 | 12,03 | 12,10 | 11,90 | 12,03 | 1,48% | - |
| 28.07.2025 | 11,80 | 11,85 | 11,80 | 11,85 | -2,07% | 1.610,00 |
| 25.07.2025 | 11,80 | 12,10 | 11,75 | 12,10 | -1,22% | 3.536,00 |
| 24.07.2025 | 12,45 | 12,45 | 12,25 | 12,25 | -2,78% | 2.813,00 |
| 23.07.2025 | 12,95 | 13,00 | 12,60 | 12,60 | -2,33% | 2.362,00 |
| 22.07.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 0,39% | 650,00 |
| 21.07.2025 | 11,85 | 13,05 | 11,85 | 12,85 | 7,53% | 6.697,00 |
| 18.07.2025 | 11,85 | 12,30 | 11,85 | 11,95 | -0,42% | 756,00 |
| 17.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 71,00 |
| 16.07.2025 | 12,05 | 12,30 | 12,05 | 12,30 | 1,65% | 501,00 |
| 15.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 1,00 |
| 14.07.2025 | 12,25 | 12,50 | 12,25 | 12,50 | -0,79% | 33,00 |
| 11.07.2025 | 12,05 | 12,60 | 12,05 | 12,60 | 2,44% | 1.085,00 |
| 10.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 300,00 |
| 09.07.2025 | 11,95 | 12,20 | 11,95 | 12,20 | 0,41% | 900,00 |
| 08.07.2025 | 12,50 | 12,55 | 12,15 | 12,15 | -1,62% | 3.080,00 |
| 07.07.2025 | 11,95 | 12,35 | 11,80 | 12,35 | 1,44% | 2.070,00 |
| 04.07.2025 | 12,23 | 12,43 | 12,18 | 12,18 | 1,04% | - |
| 03.07.2025 | 12,35 | 12,35 | 12,05 | 12,05 | 1,26% | 1.263,00 |
| 02.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 250,00 |
| 01.07.2025 | 11,70 | 12,05 | 11,70 | 12,00 | 1,69% | 4.567,00 |
| 30.06.2025 | 11,85 | 11,85 | 11,80 | 11,80 | 2,61% | 590,00 |
| 27.06.2025 | 11,60 | 11,60 | 11,35 | 11,50 | -2,54% | 2.895,00 |
| 26.06.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -2,88% | 5.100,00 |
| 25.06.2025 | 11,95 | 12,15 | 11,95 | 12,15 | -0,82% | 1.300,00 |
| 24.06.2025 | 12,20 | 12,25 | 11,95 | 12,25 | -3,16% | 11.475,00 |
| 23.06.2025 | 12,60 | 12,65 | 12,40 | 12,65 | 2,02% | 289,00 |
| 20.06.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 555,00 |
| 19.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 1.660,00 |
| 18.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 810,00 |
| 17.06.2025 | 12,75 | 12,75 | 12,45 | 12,45 | -3,49% | 1.159,00 |
| 16.06.2025 | 13,25 | 13,25 | 12,85 | 12,90 | -1,90% | 1.441,00 |
| 13.06.2025 | 13,10 | 13,15 | 12,85 | 13,15 | 3,54% | 880,00 |
| 12.06.2025 | 12,35 | 12,90 | 12,35 | 12,70 | 0,79% | 11.342,00 |
| 11.06.2025 | 12,45 | 12,60 | 12,45 | 12,60 | -3,45% | 1.611,00 |
| 10.06.2025 | 13,10 | 13,10 | 13,00 | 13,05 | 0,00% | 531,00 |
| 09.06.2025 | 12,55 | 13,05 | 12,55 | 13,05 | 2,76% | 981,00 |
| 06.06.2025 | 13,55 | 13,55 | 12,70 | 12,70 | -4,87% | 3.621,00 |
| 05.06.2025 | 12,80 | 13,85 | 12,80 | 13,35 | 1,52% | 3.789,00 |
| 04.06.2025 | 13,10 | 13,15 | 13,00 | 13,15 | -1,87% | 4.570,00 |
| 03.06.2025 | 13,25 | 13,40 | 13,25 | 13,40 | -2,19% | 149,00 |
| 02.06.2025 | 12,70 | 13,75 | 12,60 | 13,70 | 8,73% | 7.448,00 |
| 30.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 5,00 |
| 29.05.2025 | 12,75 | 12,90 | 12,75 | 12,90 | -0,39% | 153,00 |
| 28.05.2025 | 13,15 | 13,15 | 12,95 | 12,95 | 1,97% | 407,00 |
| 27.05.2025 | 13,15 | 13,15 | 12,30 | 12,70 | -4,15% | 3.935,00 |
| 26.05.2025 | 14,05 | 14,05 | 13,25 | 13,25 | -4,68% | 2.321,00 |
| 23.05.2025 | 13,75 | 14,00 | 13,70 | 13,90 | 3,35% | 6.504,00 |
| 22.05.2025 | 13,20 | 13,45 | 13,20 | 13,45 | -2,89% | 355,00 |
| 21.05.2025 | 13,75 | 13,85 | 13,55 | 13,85 | 3,36% | 2.190,00 |
| 20.05.2025 | 12,90 | 13,50 | 12,90 | 13,40 | 1,90% | 1.117,00 |
| 19.05.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 1,54% | 1.652,00 |
| 16.05.2025 | 12,55 | 12,95 | 12,55 | 12,95 | 0,00% | 610,00 |
| 15.05.2025 | 12,35 | 13,05 | 12,30 | 12,95 | 3,19% | 6.429,00 |
| 14.05.2025 | 12,60 | 12,65 | 12,35 | 12,55 | -2,33% | 1.073,00 |
| 13.05.2025 | 12,50 | 13,00 | 12,50 | 12,85 | 1,18% | 2.506,00 |
| 12.05.2025 | 13,30 | 13,30 | 12,60 | 12,70 | -6,27% | 3.974,00 |
| 09.05.2025 | 13,75 | 13,75 | 13,55 | 13,55 | -0,73% | 3.400,00 |
| 08.05.2025 | 14,45 | 14,45 | 13,65 | 13,65 | -3,87% | 1.665,00 |
| 07.05.2025 | 14,20 | 14,20 | 14,10 | 14,20 | -0,70% | 1.046,00 |
| 06.05.2025 | 14,65 | 14,70 | 14,30 | 14,30 | 0,00% | 1.918,00 |
| 05.05.2025 | 13,55 | 14,50 | 13,55 | 14,30 | 5,93% | 4.034,00 |
| 02.05.2025 | 12,95 | 13,70 | 12,95 | 13,50 | -4,59% | 1.232,00 |
| 30.04.2025 | 13,55 | 14,15 | 13,25 | 14,15 | 5,60% | 1.995,00 |
| 29.04.2025 | 13,75 | 13,75 | 13,40 | 13,40 | -1,11% | 300,00 |
| 28.04.2025 | 13,30 | 13,65 | 13,05 | 13,55 | -0,73% | 1.760,00 |
| 25.04.2025 | 13,60 | 13,95 | 13,30 | 13,65 | -1,80% | 1.537,00 |
| 24.04.2025 | 14,15 | 14,30 | 13,90 | 13,90 | -0,36% | 140,00 |
| 23.04.2025 | 14,20 | 14,60 | 13,95 | 13,95 | -6,38% | 1.531,00 |
| 22.04.2025 | 15,85 | 15,85 | 14,90 | 14,90 | -4,79% | 2.940,00 |
| 17.04.2025 | 16,20 | 16,20 | 15,10 | 15,65 | -1,26% | 5.836,00 |
| 16.04.2025 | 16,20 | 16,90 | 15,60 | 15,85 | 3,93% | 9.168,00 |
| 15.04.2025 | 15,65 | 15,65 | 15,25 | 15,25 | 2,01% | 1.003,00 |
| 14.04.2025 | 15,90 | 15,90 | 14,50 | 14,95 | -1,64% | 8.247,00 |
| 11.04.2025 | 14,95 | 15,50 | 14,50 | 15,20 | 5,92% | 16.783,00 |
| 10.04.2025 | 13,60 | 14,35 | 13,50 | 14,35 | 6,69% | 4.245,00 |
| 09.04.2025 | 13,00 | 13,45 | 12,85 | 13,45 | 11,62% | 3.487,00 |
| 08.04.2025 | 12,25 | 12,40 | 11,90 | 12,05 | 1,26% | 1.370,00 |
| 07.04.2025 | 11,35 | 11,90 | 10,30 | 11,90 | 1,71% | 20.427,00 |
| 04.04.2025 | 13,40 | 13,40 | 11,70 | 11,70 | -10,69% | 7.684,00 |
| 03.04.2025 | 13,90 | 14,40 | 12,40 | 13,10 | -6,43% | 8.135,00 |
| 02.04.2025 | 14,20 | 14,20 | 13,40 | 14,00 | 0,72% | 12.230,00 |
| 01.04.2025 | 13,80 | 14,00 | 13,50 | 13,90 | 2,21% | 20.569,00 |
| 31.03.2025 | 12,80 | 13,70 | 12,80 | 13,60 | 6,25% | 10.321,00 |
| 28.03.2025 | 12,10 | 13,20 | 12,10 | 12,80 | 8,47% | 13.157,00 |
| 27.03.2025 | 11,70 | 12,00 | 11,70 | 11,80 | 1,72% | 3.899,00 |
| 26.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 820,00 |