7,800€
-2,38%
Echtzeit-Aktienkurs Harmony Gold Mining Co. Ltd.
Bid:
Ask:
Aktienkurse zur Harmony Gold Mining Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 8,01 | 8,01 | 7,75 | 7,81 | -2,25% | 6.587,00 |
02.05.2024 | 8,07 | 8,33 | 7,91 | 7,99 | -0,50% | 20.714,00 |
30.04.2024 | 8,44 | 8,44 | 8,01 | 8,03 | -4,86% | 6.807,00 |
29.04.2024 | 8,27 | 8,57 | 8,18 | 8,44 | 2,06% | 17.202,00 |
26.04.2024 | 8,48 | 8,58 | 8,18 | 8,27 | -2,48% | 13.822,00 |
25.04.2024 | 8,20 | 8,62 | 8,02 | 8,48 | 3,92% | 18.519,00 |
24.04.2024 | 8,03 | 8,24 | 8,01 | 8,16 | 1,87% | 20.926,00 |
23.04.2024 | 8,20 | 8,20 | 7,64 | 8,01 | -2,08% | 98.347,00 |
22.04.2024 | 8,78 | 8,78 | 7,88 | 8,18 | -6,83% | 36.254,00 |
19.04.2024 | 8,56 | 8,82 | 8,48 | 8,78 | 2,57% | 8.702,00 |
18.04.2024 | 8,50 | 8,74 | 8,36 | 8,56 | 0,94% | 18.527,00 |
17.04.2024 | 8,39 | 8,74 | 8,30 | 8,48 | 1,19% | 10.268,00 |
16.04.2024 | 8,52 | 8,58 | 8,10 | 8,38 | -1,18% | 19.727,00 |
15.04.2024 | 8,59 | 8,92 | 8,41 | 8,48 | -1,17% | 37.711,00 |
12.04.2024 | 8,59 | 9,19 | 8,50 | 8,58 | 0,12% | 61.007,00 |
11.04.2024 | 8,20 | 8,57 | 8,14 | 8,57 | 4,77% | 39.657,00 |
10.04.2024 | 8,29 | 8,45 | 8,08 | 8,18 | -2,04% | 3.785,00 |
09.04.2024 | 8,13 | 8,67 | 8,13 | 8,35 | 2,20% | 87.791,00 |
08.04.2024 | 8,10 | 8,48 | 8,10 | 8,17 | 0,49% | 42.608,00 |
05.04.2024 | 7,97 | 8,22 | 7,96 | 8,13 | 2,01% | 22.103,00 |
04.04.2024 | 7,86 | 8,18 | 7,79 | 7,97 | 1,53% | 56.700,00 |
03.04.2024 | 7,69 | 8,04 | 7,69 | 7,85 | 2,08% | 35.355,00 |
02.04.2024 | 7,60 | 8,01 | 7,48 | 7,69 | 1,99% | 44.337,00 |
28.03.2024 | 7,47 | 7,66 | 7,40 | 7,54 | 1,34% | 41.386,00 |
27.03.2024 | 7,28 | 7,51 | 7,22 | 7,44 | 2,48% | 17.210,00 |
26.03.2024 | 7,26 | 7,48 | 7,22 | 7,26 | 0,97% | 19.876,00 |
25.03.2024 | 7,10 | 7,38 | 7,02 | 7,19 | 1,27% | 23.115,00 |
22.03.2024 | 7,21 | 7,23 | 6,94 | 7,10 | -1,39% | 31.400,00 |
21.03.2024 | 7,29 | 7,48 | 7,20 | 7,20 | -0,28% | 26.374,00 |
20.03.2024 | 6,84 | 7,31 | 6,78 | 7,22 | 5,56% | 19.962,00 |
19.03.2024 | 6,92 | 6,98 | 6,76 | 6,84 | 0,00% | 12.460,00 |
18.03.2024 | 6,94 | 7,00 | 6,78 | 6,84 | -2,56% | 12.547,00 |
15.03.2024 | 7,02 | 7,17 | 6,88 | 7,02 | -0,43% | 12.227,00 |
14.03.2024 | 7,10 | 7,24 | 6,90 | 7,05 | -2,35% | 25.912,00 |
13.03.2024 | 7,05 | 7,40 | 6,88 | 7,22 | 2,27% | 34.431,00 |
12.03.2024 | 7,20 | 7,26 | 6,84 | 7,06 | -2,22% | 49.607,00 |
11.03.2024 | 6,51 | 7,36 | 6,42 | 7,22 | 14,24% | 59.665,00 |
08.03.2024 | 6,46 | 6,63 | 6,20 | 6,32 | -2,17% | 42.835,00 |
07.03.2024 | 6,47 | 6,62 | 6,35 | 6,46 | 0,31% | 10.242,00 |
06.03.2024 | 6,24 | 6,63 | 6,11 | 6,44 | 1,90% | 26.260,00 |
05.03.2024 | 6,17 | 6,40 | 6,08 | 6,32 | 2,76% | 88.674,00 |
04.03.2024 | 5,43 | 6,19 | 5,38 | 6,15 | 11,21% | 66.918,00 |
01.03.2024 | 5,15 | 5,54 | 5,15 | 5,53 | 6,14% | 17.551,00 |
29.02.2024 | 5,14 | 5,38 | 5,08 | 5,21 | 2,16% | 21.875,00 |
28.02.2024 | 5,16 | 5,29 | 5,06 | 5,10 | -0,58% | 25.780,00 |
27.02.2024 | 5,17 | 5,26 | 5,12 | 5,13 | -0,77% | 20.225,00 |
26.02.2024 | 5,22 | 5,26 | 5,10 | 5,17 | -0,58% | 1.450,00 |
23.02.2024 | 5,32 | 5,37 | 5,11 | 5,20 | -2,26% | 4.065,00 |
22.02.2024 | 5,11 | 5,65 | 5,11 | 5,32 | 4,72% | 13.492,00 |
21.02.2024 | 5,27 | 5,33 | 5,07 | 5,08 | -2,50% | 3.733,00 |
20.02.2024 | 5,23 | 5,33 | 5,14 | 5,21 | -0,38% | 4.473,00 |
19.02.2024 | 5,08 | 5,33 | 5,08 | 5,23 | 1,36% | 6.761,00 |
16.02.2024 | 5,25 | 5,32 | 5,11 | 5,16 | 0,39% | 6.315,00 |
15.02.2024 | 5,16 | 5,29 | 5,08 | 5,14 | 0,78% | 14.231,00 |
14.02.2024 | 5,26 | 5,26 | 5,06 | 5,10 | -0,39% | 12.640,00 |
13.02.2024 | 5,55 | 5,61 | 5,08 | 5,12 | -5,71% | 7.907,00 |
12.02.2024 | 5,49 | 5,55 | 5,38 | 5,43 | 0,18% | 38.483,00 |
09.02.2024 | 5,53 | 5,61 | 5,34 | 5,42 | -2,17% | 18.091,00 |
08.02.2024 | 5,69 | 5,69 | 5,52 | 5,54 | -1,60% | 1.000,00 |
07.02.2024 | 5,75 | 5,77 | 5,57 | 5,63 | -0,53% | 718,00 |
06.02.2024 | 5,81 | 5,85 | 5,65 | 5,66 | -1,91% | 5.900,00 |
05.02.2024 | 5,91 | 5,96 | 5,66 | 5,77 | -3,03% | 7.015,00 |
02.02.2024 | 6,11 | 6,16 | 5,79 | 5,95 | -2,14% | 12.963,00 |
01.02.2024 | 5,75 | 6,20 | 5,73 | 6,08 | 5,74% | 20.765,00 |
31.01.2024 | 5,67 | 5,91 | 5,64 | 5,75 | 1,05% | 1.225,00 |
30.01.2024 | 5,85 | 5,96 | 5,62 | 5,69 | -2,07% | 8.013,00 |
29.01.2024 | 5,85 | 6,06 | 5,69 | 5,81 | 0,69% | 43.528,00 |
26.01.2024 | 5,81 | 5,94 | 5,76 | 5,77 | 1,05% | 15.849,00 |
25.01.2024 | 5,38 | 5,85 | 5,37 | 5,71 | 8,35% | 59.510,00 |
24.01.2024 | 5,32 | 5,58 | 5,23 | 5,27 | 1,74% | 11.404,00 |
23.01.2024 | 5,11 | 5,28 | 5,11 | 5,18 | 1,57% | 9.478,00 |
22.01.2024 | 5,14 | 5,22 | 5,06 | 5,10 | -1,92% | 4.747,00 |
19.01.2024 | 5,12 | 5,22 | 5,06 | 5,20 | 1,56% | 681,00 |
18.01.2024 | 5,10 | 5,24 | 5,02 | 5,12 | -0,78% | 13.507,00 |
17.01.2024 | 5,20 | 5,20 | 5,02 | 5,16 | -1,34% | 8.473,00 |
16.01.2024 | 5,46 | 5,46 | 5,16 | 5,23 | -4,21% | 5.976,00 |
15.01.2024 | 5,40 | 5,58 | 5,36 | 5,46 | 1,11% | 3.819,00 |
12.01.2024 | 5,20 | 5,55 | 5,14 | 5,40 | 6,51% | 9.090,00 |
11.01.2024 | 5,22 | 5,33 | 4,98 | 5,07 | -2,69% | 10.580,00 |
10.01.2024 | 5,24 | 5,31 | 5,14 | 5,21 | -0,57% | 8.290,00 |
09.01.2024 | 5,40 | 5,42 | 5,20 | 5,24 | -1,87% | 2.415,00 |
08.01.2024 | 5,39 | 5,43 | 5,24 | 5,34 | -0,37% | 7.781,00 |
05.01.2024 | 5,47 | 5,53 | 5,30 | 5,36 | -2,01% | 15.720,00 |
04.01.2024 | 5,54 | 5,58 | 5,45 | 5,47 | -0,91% | 3.958,00 |
03.01.2024 | 5,62 | 5,65 | 5,42 | 5,52 | -0,54% | 2.590,00 |
02.01.2024 | 5,73 | 5,88 | 5,40 | 5,55 | -3,65% | 31.515,00 |
29.12.2023 | 5,71 | 5,82 | 5,63 | 5,76 | 3,23% | 7.041,00 |
28.12.2023 | 5,83 | 5,87 | 5,57 | 5,58 | -3,29% | 15.880,00 |
27.12.2023 | 5,75 | 6,01 | 5,68 | 5,77 | -0,35% | 67.781,00 |
22.12.2023 | 5,70 | 5,84 | 5,66 | 5,79 | 1,76% | 16.120,00 |
21.12.2023 | 5,79 | 5,79 | 5,64 | 5,69 | -0,18% | 11.229,00 |
20.12.2023 | 5,81 | 5,88 | 5,66 | 5,70 | -0,18% | 12.726,00 |
19.12.2023 | 5,47 | 5,80 | 5,41 | 5,71 | 4,01% | 18.250,00 |
18.12.2023 | 5,65 | 5,72 | 5,38 | 5,49 | -0,90% | 10.450,00 |
15.12.2023 | 5,54 | 5,63 | 5,52 | 5,54 | 0,00% | 7.798,00 |
14.12.2023 | 5,52 | 5,83 | 5,41 | 5,54 | 3,94% | 22.129,00 |
13.12.2023 | 5,18 | 5,40 | 4,97 | 5,33 | 3,70% | 19.015,00 |
12.12.2023 | 5,64 | 5,65 | 5,08 | 5,14 | -9,35% | 46.249,00 |
11.12.2023 | 5,48 | 5,70 | 5,36 | 5,67 | 4,04% | 82.943,00 |
08.12.2023 | 5,58 | 5,58 | 5,38 | 5,45 | -0,55% | 26.510,00 |