8,050€
-0,86%
Echtzeit-Aktienkurs HARMONY GOLD MNG RC-,50
Bid:
Ask:
Aktienkurse zur HARMONY GOLD MNG RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 8,10 | 8,18 | 7,64 | 8,06 | -0,74% | 98.347,00 |
| 22.04.2024 | 8,76 | 8,76 | 7,88 | 8,12 | -7,94% | 36.254,00 |
| 19.04.2024 | 8,48 | 8,82 | 8,48 | 8,82 | 1,85% | 8.702,00 |
| 18.04.2024 | 8,38 | 8,66 | 8,36 | 8,66 | 3,10% | 18.527,00 |
| 17.04.2024 | 8,40 | 8,58 | 8,30 | 8,40 | 0,48% | 10.268,00 |
| 16.04.2024 | 8,58 | 8,58 | 8,10 | 8,36 | -2,11% | 19.727,00 |
| 15.04.2024 | 8,66 | 8,88 | 8,46 | 8,54 | 0,47% | 37.711,00 |
| 12.04.2024 | 8,64 | 9,14 | 8,50 | 8,50 | 0,00% | 61.007,00 |
| 11.04.2024 | 8,14 | 8,56 | 8,14 | 8,50 | 5,20% | 40.012,00 |
| 10.04.2024 | 8,32 | 8,42 | 8,08 | 8,08 | -4,27% | 3.785,00 |
| 09.04.2024 | 8,16 | 8,64 | 8,14 | 8,44 | 1,93% | 87.791,00 |
| 08.04.2024 | 8,20 | 8,48 | 8,18 | 8,28 | 0,73% | 42.608,00 |
| 05.04.2024 | 8,06 | 8,22 | 7,98 | 8,22 | 4,31% | 22.103,00 |
| 04.04.2024 | 7,94 | 8,18 | 7,86 | 7,88 | 1,03% | 56.700,00 |
| 03.04.2024 | 7,76 | 8,04 | 7,76 | 7,80 | 1,04% | 35.355,00 |
| 02.04.2024 | 7,64 | 7,98 | 7,48 | 7,72 | 2,93% | 44.337,00 |
| 28.03.2024 | 7,50 | 7,66 | 7,40 | 7,50 | 2,18% | 41.386,00 |
| 27.03.2024 | 7,30 | 7,48 | 7,22 | 7,34 | 0,55% | 17.210,00 |
| 26.03.2024 | 7,32 | 7,48 | 7,22 | 7,30 | 1,96% | 19.876,00 |
| 25.03.2024 | 7,04 | 7,32 | 7,04 | 7,16 | 1,13% | 23.115,00 |
| 22.03.2024 | 7,14 | 7,14 | 6,94 | 7,08 | -2,75% | 31.400,00 |
| 21.03.2024 | 7,28 | 7,48 | 7,22 | 7,28 | 1,11% | 26.374,00 |
| 20.03.2024 | 6,80 | 7,20 | 6,78 | 7,20 | 4,96% | 20.032,00 |
| 19.03.2024 | 6,78 | 6,98 | 6,78 | 6,86 | -1,15% | 12.460,00 |
| 18.03.2024 | 6,88 | 6,94 | 6,82 | 6,94 | -0,86% | 12.547,00 |
| 15.03.2024 | 7,02 | 7,14 | 6,96 | 7,00 | 0,00% | 12.227,00 |
| 14.03.2024 | 7,10 | 7,20 | 6,90 | 7,00 | -2,51% | 25.912,00 |
| 13.03.2024 | 7,04 | 7,40 | 6,92 | 7,18 | 3,16% | 34.431,00 |
| 12.03.2024 | 7,26 | 7,26 | 6,84 | 6,96 | -4,92% | 50.257,00 |
| 11.03.2024 | 6,46 | 7,36 | 6,42 | 7,32 | 16,19% | 59.765,00 |
| 08.03.2024 | 6,54 | 6,60 | 6,20 | 6,30 | -3,08% | 42.835,00 |
| 07.03.2024 | 6,40 | 6,62 | 6,38 | 6,50 | 2,85% | 10.242,00 |
| 06.03.2024 | 6,20 | 6,60 | 6,12 | 6,32 | 0,32% | 26.260,00 |
| 05.03.2024 | 6,20 | 6,40 | 6,08 | 6,30 | 3,28% | 88.674,00 |
| 04.03.2024 | 5,38 | 6,10 | 5,38 | 6,10 | 10,11% | 66.918,00 |
| 01.03.2024 | 5,38 | 5,54 | 5,30 | 5,54 | 6,13% | 17.551,00 |
| 29.02.2024 | 5,08 | 5,38 | 5,08 | 5,22 | 1,56% | 21.875,00 |
| 28.02.2024 | 5,08 | 5,24 | 5,06 | 5,14 | 0,39% | 25.780,00 |
| 27.02.2024 | 5,14 | 5,26 | 5,12 | 5,12 | 0,39% | 20.225,00 |
| 26.02.2024 | 5,22 | 5,22 | 5,10 | 5,10 | -0,78% | 1.450,00 |
| 23.02.2024 | 5,22 | 5,28 | 5,12 | 5,14 | -2,28% | 4.065,00 |
| 22.02.2024 | 5,30 | 5,60 | 5,26 | 5,26 | 3,95% | 13.492,00 |
| 21.02.2024 | 5,32 | 5,32 | 5,06 | 5,06 | -3,44% | 7.200,00 |
| 20.02.2024 | 5,20 | 5,30 | 5,18 | 5,24 | 1,16% | 4.473,00 |
| 19.02.2024 | 5,08 | 5,28 | 5,08 | 5,18 | 1,17% | 6.761,00 |
| 16.02.2024 | 5,32 | 5,32 | 5,12 | 5,12 | -0,78% | 6.315,00 |
| 15.02.2024 | 5,10 | 5,26 | 5,08 | 5,16 | 1,57% | 14.631,00 |
| 14.02.2024 | 5,14 | 5,14 | 5,06 | 5,08 | 0,40% | 12.640,00 |
| 13.02.2024 | 5,60 | 5,60 | 5,06 | 5,06 | -8,00% | 11.407,00 |
| 12.02.2024 | 5,42 | 5,54 | 5,38 | 5,50 | 2,23% | 38.483,00 |
| 09.02.2024 | 5,60 | 5,60 | 5,34 | 5,38 | -4,95% | 18.091,00 |
| 08.02.2024 | 5,52 | 5,66 | 5,52 | 5,66 | -0,70% | 1.000,00 |
| 07.02.2024 | 5,74 | 5,74 | 5,64 | 5,70 | 0,00% | 718,00 |
| 06.02.2024 | 5,74 | 5,80 | 5,68 | 5,70 | 0,71% | 5.900,00 |
| 05.02.2024 | 5,96 | 5,96 | 5,66 | 5,66 | -5,35% | 7.015,00 |
| 02.02.2024 | 6,04 | 6,10 | 5,88 | 5,98 | -0,33% | 12.963,00 |
| 01.02.2024 | 5,84 | 6,20 | 5,84 | 6,00 | 4,90% | 20.765,00 |
| 31.01.2024 | 5,72 | 5,72 | 5,72 | 5,72 | 0,00% | 1.225,00 |
| 30.01.2024 | 5,84 | 5,92 | 5,62 | 5,72 | -0,69% | 8.013,00 |
| 29.01.2024 | 5,88 | 6,06 | 5,72 | 5,76 | -0,35% | 43.528,00 |
| 26.01.2024 | 5,76 | 5,94 | 5,76 | 5,78 | 1,76% | 15.849,00 |
| 25.01.2024 | 5,50 | 5,82 | 5,46 | 5,68 | 6,37% | 59.510,00 |
| 24.01.2024 | 5,28 | 5,58 | 5,28 | 5,34 | 3,09% | 11.404,00 |
| 23.01.2024 | 5,18 | 5,28 | 5,12 | 5,18 | 2,37% | 9.478,00 |
| 22.01.2024 | 5,16 | 5,18 | 5,06 | 5,06 | -2,32% | 4.747,00 |
| 19.01.2024 | 5,10 | 5,18 | 5,06 | 5,18 | 0,78% | 681,00 |
| 18.01.2024 | 5,14 | 5,22 | 5,08 | 5,14 | 0,39% | 13.507,00 |
| 17.01.2024 | 5,20 | 5,20 | 5,02 | 5,12 | -1,92% | 8.473,00 |
| 16.01.2024 | 5,46 | 5,46 | 5,16 | 5,22 | -5,43% | 5.976,00 |
| 15.01.2024 | 5,48 | 5,58 | 5,36 | 5,52 | -0,36% | 4.119,00 |
| 12.01.2024 | 5,18 | 5,54 | 5,18 | 5,54 | 10,80% | 9.090,00 |
| 11.01.2024 | 5,26 | 5,32 | 5,00 | 5,00 | -2,72% | 10.580,00 |
| 10.01.2024 | 5,28 | 5,28 | 5,14 | 5,14 | -3,38% | 8.290,00 |
| 09.01.2024 | 5,30 | 5,40 | 5,22 | 5,32 | -0,37% | 2.415,00 |
| 08.01.2024 | 5,42 | 5,42 | 5,26 | 5,34 | -1,48% | 7.781,00 |
| 05.01.2024 | 5,42 | 5,52 | 5,30 | 5,42 | -2,52% | 15.720,00 |
| 04.01.2024 | 5,54 | 5,58 | 5,50 | 5,56 | -0,71% | 3.958,00 |
| 03.01.2024 | 5,60 | 5,60 | 5,46 | 5,60 | 1,08% | 2.590,00 |
| 02.01.2024 | 5,68 | 5,88 | 5,40 | 5,54 | -3,15% | 31.515,00 |
| 29.12.2023 | 5,76 | 5,82 | 5,72 | 5,72 | 2,14% | 7.041,00 |
| 28.12.2023 | 5,80 | 5,80 | 5,60 | 5,60 | -2,44% | 15.880,00 |
| 27.12.2023 | 5,80 | 6,00 | 5,68 | 5,74 | -1,71% | 67.781,00 |
| 22.12.2023 | 5,78 | 5,84 | 5,72 | 5,84 | 3,18% | 16.120,00 |
| 21.12.2023 | 5,66 | 5,76 | 5,64 | 5,66 | 0,35% | 11.229,00 |
| 20.12.2023 | 5,84 | 5,84 | 5,64 | 5,64 | -1,05% | 12.816,00 |
| 19.12.2023 | 5,46 | 5,78 | 5,46 | 5,70 | 2,52% | 18.250,00 |
| 18.12.2023 | 5,56 | 5,66 | 5,38 | 5,56 | 1,46% | 10.450,00 |
| 15.12.2023 | 5,60 | 5,62 | 5,48 | 5,48 | -0,36% | 8.148,00 |
| 14.12.2023 | 5,54 | 5,76 | 5,44 | 5,50 | 1,85% | 22.129,00 |
| 13.12.2023 | 5,20 | 5,40 | 4,97 | 5,40 | 5,06% | 19.015,00 |
| 12.12.2023 | 5,54 | 5,54 | 5,14 | 5,14 | -8,21% | 46.249,00 |
| 11.12.2023 | 5,54 | 5,70 | 5,36 | 5,60 | 4,09% | 82.943,00 |
| 08.12.2023 | 5,54 | 5,54 | 5,38 | 5,38 | -2,89% | 26.510,00 |
| 07.12.2023 | 5,50 | 5,62 | 5,40 | 5,54 | -2,12% | 21.166,00 |
| 06.12.2023 | 5,60 | 5,72 | 5,52 | 5,66 | 2,91% | 42.587,00 |
| 05.12.2023 | 5,56 | 5,68 | 5,44 | 5,50 | -1,08% | 33.305,00 |
| 04.12.2023 | 5,98 | 5,98 | 5,50 | 5,56 | -5,12% | 26.691,00 |
| 01.12.2023 | 5,68 | 5,86 | 5,66 | 5,86 | 3,90% | 31.775,00 |
| 30.11.2023 | 5,72 | 5,72 | 5,52 | 5,64 | -2,08% | 38.950,00 |
| 29.11.2023 | 5,64 | 5,78 | 5,64 | 5,76 | 2,49% | 36.236,00 |