Börse:
3,370€
2,43%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
3,340€
Ask:
3,400€
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 3,27 | 3,38 | 3,19 | 3,31 | -2,07% | 9.560,00 |
| 23.02.2021 | 3,42 | 3,46 | 3,30 | 3,38 | -0,59% | 34.366,00 |
| 22.02.2021 | 3,22 | 3,42 | 3,20 | 3,40 | 6,25% | 178.361,00 |
| 19.02.2021 | 3,14 | 3,26 | 3,14 | 3,20 | 1,27% | 17.717,00 |
| 18.02.2021 | 3,18 | 3,28 | 3,10 | 3,16 | 0,64% | 46.636,00 |
| 17.02.2021 | 3,34 | 3,34 | 3,14 | 3,14 | -4,85% | 48.456,00 |
| 16.02.2021 | 3,38 | 3,44 | 3,26 | 3,30 | -2,37% | 26.235,00 |
| 15.02.2021 | 3,42 | 3,46 | 3,38 | 3,38 | -1,74% | 18.995,00 |
| 12.02.2021 | 3,42 | 3,46 | 3,38 | 3,44 | -1,71% | 13.598,00 |
| 11.02.2021 | 3,60 | 3,60 | 3,48 | 3,50 | -0,57% | 3.637,00 |
| 10.02.2021 | 3,56 | 3,64 | 3,52 | 3,52 | -1,12% | 10.500,00 |
| 09.02.2021 | 3,54 | 3,58 | 3,52 | 3,56 | 0,00% | 13.402,00 |
| 08.02.2021 | 3,52 | 3,66 | 3,52 | 3,56 | -1,66% | 20.407,00 |
| 05.02.2021 | 3,56 | 3,62 | 3,52 | 3,62 | 3,43% | 18.608,00 |
| 04.02.2021 | 3,60 | 3,60 | 3,42 | 3,50 | -3,85% | 13.745,00 |
| 03.02.2021 | 3,60 | 3,66 | 3,58 | 3,64 | 2,25% | 2.345,00 |
| 02.02.2021 | 3,62 | 3,72 | 3,56 | 3,56 | -6,32% | 21.269,00 |
| 01.02.2021 | 3,76 | 3,98 | 3,70 | 3,80 | 0,00% | 56.557,00 |
| 29.01.2021 | 3,78 | 3,94 | 3,78 | 3,80 | 0,00% | 26.760,00 |
| 28.01.2021 | 3,50 | 3,82 | 3,48 | 3,80 | 6,74% | 90.829,00 |
| 27.01.2021 | 3,76 | 3,76 | 3,56 | 3,56 | -6,81% | 11.319,00 |
| 26.01.2021 | 3,62 | 3,82 | 3,56 | 3,82 | 6,70% | 10.901,00 |
| 25.01.2021 | 3,56 | 3,66 | 3,56 | 3,58 | -1,65% | 2.250,00 |
| 22.01.2021 | 3,48 | 3,64 | 3,48 | 3,64 | -1,09% | 12.055,00 |
| 21.01.2021 | 3,74 | 3,74 | 3,58 | 3,68 | -1,60% | 11.560,00 |
| 20.01.2021 | 3,60 | 3,74 | 3,56 | 3,74 | 6,25% | 43.560,00 |
| 19.01.2021 | 3,62 | 3,62 | 3,48 | 3,52 | -1,12% | 26.697,00 |
| 18.01.2021 | 3,50 | 3,56 | 3,50 | 3,56 | -0,56% | 7.590,00 |
| 15.01.2021 | 3,68 | 3,70 | 3,58 | 3,58 | -1,10% | 35.159,00 |
| 14.01.2021 | 3,70 | 3,70 | 3,56 | 3,62 | -0,55% | 12.452,00 |
| 13.01.2021 | 3,72 | 3,74 | 3,62 | 3,64 | -2,67% | 21.810,00 |
| 12.01.2021 | 3,72 | 3,76 | 3,62 | 3,74 | 1,63% | 50.901,00 |
| 11.01.2021 | 3,76 | 3,76 | 3,62 | 3,68 | 0,55% | 40.619,00 |
| 08.01.2021 | 3,88 | 3,94 | 3,58 | 3,66 | -6,15% | 59.128,00 |
| 07.01.2021 | 4,10 | 4,10 | 3,86 | 3,90 | -3,47% | 33.637,00 |
| 06.01.2021 | 4,22 | 4,28 | 3,90 | 4,04 | -4,27% | 18.120,00 |
| 05.01.2021 | 4,30 | 4,38 | 4,18 | 4,22 | -3,21% | 54.016,00 |
| 04.01.2021 | 3,94 | 4,36 | 3,94 | 4,36 | 13,54% | 168.191,00 |
| 30.12.2020 | 3,84 | 3,88 | 3,84 | 3,84 | -1,03% | 1.324,00 |
| 29.12.2020 | 3,84 | 3,92 | 3,82 | 3,88 | 0,00% | 5.755,00 |
| 28.12.2020 | 3,92 | 4,06 | 3,88 | 3,88 | 0,52% | 23.453,00 |
| 23.12.2020 | 3,80 | 4,00 | 3,70 | 3,86 | 0,52% | 18.248,00 |
| 22.12.2020 | 3,98 | 4,00 | 3,74 | 3,84 | -4,00% | 21.955,00 |
| 21.12.2020 | 4,00 | 4,10 | 3,90 | 4,00 | 1,01% | 19.010,00 |
| 18.12.2020 | 3,94 | 4,06 | 3,94 | 3,96 | 1,54% | 25.706,00 |
| 17.12.2020 | 3,74 | 4,00 | 3,68 | 3,90 | 5,98% | 51.190,00 |
| 16.12.2020 | 3,70 | 3,78 | 3,62 | 3,68 | 1,10% | 14.714,00 |
| 15.12.2020 | 3,46 | 3,72 | 3,46 | 3,64 | 6,43% | 57.254,00 |
| 14.12.2020 | 3,44 | 3,48 | 3,40 | 3,42 | 0,59% | 20.288,00 |
| 11.12.2020 | 3,48 | 3,52 | 3,40 | 3,40 | -1,73% | 104.056,00 |
| 10.12.2020 | 3,52 | 3,56 | 3,46 | 3,46 | -0,57% | 5.710,00 |
| 09.12.2020 | 3,72 | 3,74 | 3,48 | 3,48 | -6,95% | 28.840,00 |
| 08.12.2020 | 3,70 | 3,74 | 3,70 | 3,74 | 0,54% | 10.341,00 |
| 07.12.2020 | 3,60 | 3,74 | 3,50 | 3,72 | 4,49% | 13.394,00 |
| 04.12.2020 | 3,68 | 3,68 | 3,56 | 3,56 | -3,26% | 6.303,00 |
| 03.12.2020 | 3,82 | 3,82 | 3,60 | 3,68 | -2,65% | 20.962,00 |
| 02.12.2020 | 3,70 | 3,80 | 3,70 | 3,78 | 0,53% | 59.565,00 |
| 01.12.2020 | 3,54 | 3,80 | 3,54 | 3,76 | 5,03% | 108.221,00 |
| 30.11.2020 | 3,52 | 3,58 | 3,40 | 3,58 | 0,00% | 17.132,00 |
| 27.11.2020 | 3,60 | 3,64 | 3,44 | 3,58 | -1,10% | 23.060,00 |
| 26.11.2020 | 3,66 | 3,68 | 3,56 | 3,62 | 1,69% | 147.901,00 |
| 25.11.2020 | 3,52 | 3,58 | 3,46 | 3,56 | 0,56% | 16.340,00 |
| 24.11.2020 | 3,64 | 3,64 | 3,40 | 3,54 | -3,28% | 173.142,00 |
| 23.11.2020 | 3,84 | 3,88 | 3,62 | 3,66 | -7,11% | 309.524,00 |
| 20.11.2020 | 3,88 | 3,94 | 3,82 | 3,94 | 3,14% | 3.250,00 |
| 19.11.2020 | 3,80 | 3,82 | 3,76 | 3,82 | -2,05% | 11.924,00 |
| 18.11.2020 | 3,96 | 3,96 | 3,88 | 3,90 | -2,01% | 6.055,00 |
| 17.11.2020 | 4,00 | 4,00 | 3,92 | 3,98 | 1,02% | 8.935,00 |
| 16.11.2020 | 4,02 | 4,16 | 3,94 | 3,94 | -3,90% | 3.426,00 |
| 13.11.2020 | 4,02 | 4,10 | 3,94 | 4,10 | 0,99% | 65.365,00 |
| 12.11.2020 | 4,08 | 4,14 | 3,86 | 4,06 | 2,53% | 94.869,00 |
| 11.11.2020 | 4,38 | 4,38 | 3,96 | 3,96 | -10,00% | 44.423,00 |
| 10.11.2020 | 4,38 | 4,40 | 4,26 | 4,40 | 1,38% | 12.900,00 |
| 09.11.2020 | 4,98 | 4,98 | 4,14 | 4,34 | -11,79% | 83.994,00 |
| 06.11.2020 | 4,90 | 4,96 | 4,90 | 4,92 | 1,23% | 10.044,00 |
| 05.11.2020 | 4,56 | 4,86 | 4,56 | 4,86 | 10,45% | 15.315,00 |
| 04.11.2020 | 4,48 | 4,48 | 4,40 | 4,40 | -3,51% | 8.128,00 |
| 03.11.2020 | 4,44 | 4,58 | 4,44 | 4,56 | 2,24% | 5.756,00 |
| 02.11.2020 | 4,20 | 4,46 | 4,20 | 4,46 | 6,19% | 12.225,00 |
| 30.10.2020 | 4,12 | 4,20 | 4,12 | 4,20 | 1,45% | 1.996,00 |
| 29.10.2020 | 4,18 | 4,18 | 4,06 | 4,14 | -0,96% | 3.285,00 |
| 28.10.2020 | 4,34 | 4,34 | 4,04 | 4,18 | -7,11% | 64.032,00 |
| 27.10.2020 | 4,32 | 4,50 | 4,30 | 4,50 | 3,69% | 5.585,00 |
| 26.10.2020 | 4,58 | 4,58 | 4,34 | 4,34 | -2,25% | 34.085,00 |
| 23.10.2020 | 4,60 | 4,66 | 4,44 | 4,44 | -3,90% | 9.733,00 |
| 22.10.2020 | 4,74 | 4,74 | 4,56 | 4,62 | -4,55% | 14.752,00 |
| 21.10.2020 | 4,82 | 5,00 | 4,80 | 4,84 | 3,42% | 11.300,00 |
| 20.10.2020 | 4,64 | 4,70 | 4,58 | 4,68 | 0,00% | 9.280,00 |
| 19.10.2020 | 4,84 | 4,84 | 4,68 | 4,68 | -2,90% | 13.183,00 |
| 16.10.2020 | 5,00 | 5,00 | 4,82 | 4,82 | -2,82% | 3.200,00 |
| 15.10.2020 | 5,10 | 5,10 | 4,88 | 4,96 | -0,80% | 20.291,00 |
| 14.10.2020 | 4,94 | 5,05 | 4,94 | 5,00 | 2,46% | 27.437,00 |
| 13.10.2020 | 4,98 | 4,98 | 4,82 | 4,88 | 0,00% | 10.457,00 |
| 12.10.2020 | 5,00 | 5,00 | 4,88 | 4,88 | -2,01% | 21.085,00 |
| 09.10.2020 | 4,60 | 5,00 | 4,60 | 4,98 | 8,26% | 20.000,00 |
| 08.10.2020 | 4,56 | 4,68 | 4,50 | 4,60 | 1,77% | 8.992,00 |
| 07.10.2020 | 4,44 | 4,52 | 4,40 | 4,52 | -3,83% | 8.919,00 |
| 06.10.2020 | 4,58 | 4,70 | 4,58 | 4,70 | 3,07% | 1.514,00 |
| 05.10.2020 | 4,62 | 4,62 | 4,56 | 4,56 | 2,24% | 1.345,00 |
| 02.10.2020 | 4,58 | 4,62 | 4,46 | 4,46 | 0,00% | 3.537,00 |