Börse:
2,755€
0,55%
Echtzeit-Aktienkurs Harmony Gold Mining Company Limited
Bid:
2,730€
Ask:
2,780€
Aktienkurse zur Harmony Gold Mining Company Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 2,75 | 2,80 | 2,70 | 2,70 | -1,46% | 12.150,00 |
| 16.09.2021 | 2,88 | 2,88 | 2,66 | 2,74 | -4,86% | 33.155,00 |
| 15.09.2021 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 2.750,00 |
| 14.09.2021 | 2,83 | 2,91 | 2,77 | 2,86 | 0,35% | 7.700,00 |
| 13.09.2021 | 2,67 | 2,85 | 2,61 | 2,85 | 5,95% | 29.155,00 |
| 10.09.2021 | 2,72 | 2,72 | 2,66 | 2,69 | 2,67% | 5.750,00 |
| 09.09.2021 | 2,75 | 2,78 | 2,62 | 2,62 | -4,38% | 34.310,00 |
| 08.09.2021 | 2,81 | 2,81 | 2,69 | 2,74 | -3,18% | 16.500,00 |
| 07.09.2021 | 2,87 | 2,87 | 2,82 | 2,83 | -3,41% | 8.070,00 |
| 06.09.2021 | 3,00 | 3,00 | 2,88 | 2,93 | -1,35% | 21.260,00 |
| 03.09.2021 | 2,93 | 3,02 | 2,90 | 2,97 | -1,00% | 7.820,00 |
| 02.09.2021 | 3,09 | 3,09 | 2,92 | 3,00 | -5,66% | 50.491,00 |
| 01.09.2021 | 3,24 | 3,24 | 3,18 | 3,18 | 1,92% | 3.750,00 |
| 31.08.2021 | 3,02 | 3,12 | 3,02 | 3,12 | -4,00% | 83.818,00 |
| 30.08.2021 | 3,26 | 3,30 | 3,25 | 3,25 | 0,93% | 460,00 |
| 27.08.2021 | 3,08 | 3,27 | 3,04 | 3,22 | 7,33% | 12.345,00 |
| 26.08.2021 | 3,09 | 3,09 | 3,00 | 3,00 | -0,99% | 11.851,00 |
| 25.08.2021 | 3,16 | 3,18 | 3,03 | 3,03 | -4,11% | 8.812,00 |
| 24.08.2021 | 3,22 | 3,22 | 3,13 | 3,16 | -1,56% | 99.515,00 |
| 23.08.2021 | 3,08 | 3,21 | 3,08 | 3,21 | 5,25% | 11.302,00 |
| 20.08.2021 | 2,97 | 3,09 | 2,97 | 3,05 | 2,01% | 13.565,00 |
| 19.08.2021 | 2,99 | 3,08 | 2,99 | 2,99 | 0,00% | 21.045,00 |
| 18.08.2021 | 3,18 | 3,19 | 2,99 | 2,99 | -5,38% | 58.220,00 |
| 17.08.2021 | 3,15 | 3,18 | 3,11 | 3,16 | 0,64% | 5.700,00 |
| 16.08.2021 | 3,05 | 3,14 | 3,05 | 3,14 | 3,29% | 14.700,00 |
| 13.08.2021 | 3,05 | 3,05 | 2,98 | 3,04 | 1,33% | 20.982,00 |
| 12.08.2021 | 3,11 | 3,11 | 2,99 | 3,00 | -3,85% | 16.682,00 |
| 11.08.2021 | 3,01 | 3,13 | 2,97 | 3,12 | 2,63% | 24.176,00 |
| 10.08.2021 | 3,06 | 3,09 | 2,99 | 3,04 | 0,66% | 42.590,00 |
| 09.08.2021 | 3,25 | 3,25 | 3,02 | 3,02 | -6,21% | 97.629,00 |
| 06.08.2021 | 3,39 | 3,39 | 3,16 | 3,22 | -7,20% | 32.259,00 |
| 05.08.2021 | 3,55 | 3,58 | 3,40 | 3,47 | -2,53% | 7.375,00 |
| 04.08.2021 | 3,57 | 3,65 | 3,55 | 3,56 | 3,49% | 17.633,00 |
| 03.08.2021 | 3,44 | 3,44 | 3,44 | 3,44 | -2,82% | 3.270,00 |
| 02.08.2021 | 3,49 | 3,54 | 3,49 | 3,54 | -0,84% | 20.025,00 |
| 30.07.2021 | 3,57 | 3,57 | 3,57 | 3,57 | -1,65% | 2.807,00 |
| 29.07.2021 | 3,52 | 3,63 | 3,51 | 3,63 | 4,31% | 19.230,00 |
| 28.07.2021 | 3,48 | 3,48 | 3,42 | 3,48 | 1,75% | 3.770,00 |
| 27.07.2021 | 3,42 | 3,42 | 3,36 | 3,42 | 2,09% | 3.270,00 |
| 26.07.2021 | 3,35 | 3,35 | 3,35 | 3,35 | -1,47% | 2.000,00 |
| 23.07.2021 | 3,41 | 3,41 | 3,40 | 3,40 | -0,29% | 1.100,00 |
| 22.07.2021 | 3,50 | 3,52 | 3,41 | 3,41 | -0,58% | 6.750,00 |
| 21.07.2021 | 3,45 | 3,47 | 3,43 | 3,43 | -0,58% | 918,00 |
| 20.07.2021 | 3,40 | 3,52 | 3,35 | 3,45 | 4,86% | 9.865,00 |
| 19.07.2021 | 3,37 | 3,37 | 3,29 | 3,29 | -2,95% | 2.000,00 |
| 16.07.2021 | 3,54 | 3,54 | 3,39 | 3,39 | -3,69% | 2.500,00 |
| 15.07.2021 | 3,50 | 3,52 | 3,42 | 3,52 | 2,33% | 4.720,00 |
| 14.07.2021 | 3,43 | 3,51 | 3,40 | 3,44 | 0,58% | 10.040,00 |
| 13.07.2021 | 3,26 | 3,42 | 3,26 | 3,42 | 7,21% | 5.405,00 |
| 12.07.2021 | 3,25 | 3,25 | 3,19 | 3,19 | -1,85% | 2.981,00 |
| 09.07.2021 | 3,13 | 3,25 | 3,13 | 3,25 | 4,17% | 1.850,00 |
| 08.07.2021 | 3,29 | 3,29 | 3,12 | 3,12 | -5,17% | 9.891,00 |
| 07.07.2021 | 3,31 | 3,33 | 3,29 | 3,29 | 1,86% | 5.500,00 |
| 06.07.2021 | 3,41 | 3,49 | 3,23 | 3,23 | -1,22% | 9.560,00 |
| 05.07.2021 | 3,29 | 3,29 | 3,27 | 3,27 | -0,91% | 240,00 |
| 02.07.2021 | 3,23 | 3,31 | 3,18 | 3,30 | 1,54% | 12.850,00 |
| 01.07.2021 | 3,20 | 3,31 | 3,16 | 3,25 | 2,20% | 20.599,00 |
| 30.06.2021 | 3,14 | 3,21 | 3,11 | 3,18 | 1,60% | 10.956,00 |
| 29.06.2021 | 3,15 | 3,17 | 3,07 | 3,13 | -0,32% | 37.425,00 |
| 28.06.2021 | 3,25 | 3,25 | 3,11 | 3,14 | -3,38% | 17.823,00 |
| 25.06.2021 | 3,24 | 3,32 | 3,21 | 3,25 | 0,62% | 9.050,00 |
| 24.06.2021 | 3,27 | 3,35 | 3,21 | 3,23 | -1,52% | 12.280,00 |
| 23.06.2021 | 3,38 | 3,40 | 3,27 | 3,28 | -2,67% | 15.608,00 |
| 22.06.2021 | 3,54 | 3,54 | 3,34 | 3,37 | -4,26% | 10.282,00 |
| 21.06.2021 | 3,49 | 3,53 | 3,46 | 3,52 | -1,12% | 15.871,00 |
| 18.06.2021 | 3,68 | 3,68 | 3,47 | 3,56 | 0,56% | 11.450,00 |
| 17.06.2021 | 3,58 | 3,60 | 3,43 | 3,54 | -1,39% | 20.703,00 |
| 16.06.2021 | 3,68 | 3,80 | 3,55 | 3,59 | -1,64% | 20.600,00 |
| 15.06.2021 | 3,78 | 3,80 | 3,65 | 3,65 | -2,67% | 26.375,00 |
| 14.06.2021 | 3,75 | 3,77 | 3,70 | 3,75 | -0,79% | 10.404,00 |
| 11.06.2021 | 3,98 | 3,98 | 3,78 | 3,78 | -3,08% | 6.990,00 |
| 10.06.2021 | 3,86 | 3,93 | 3,76 | 3,90 | 1,30% | 9.442,00 |
| 09.06.2021 | 3,90 | 3,91 | 3,79 | 3,85 | -3,02% | 10.012,00 |
| 08.06.2021 | 4,03 | 4,04 | 3,91 | 3,97 | -2,93% | 22.799,00 |
| 07.06.2021 | 4,20 | 4,20 | 4,05 | 4,09 | -2,85% | 11.184,00 |
| 04.06.2021 | 4,12 | 4,24 | 4,11 | 4,21 | 2,43% | 16.580,00 |
| 03.06.2021 | 4,26 | 4,26 | 4,11 | 4,11 | -5,95% | 7.878,00 |
| 02.06.2021 | 4,30 | 4,39 | 4,27 | 4,37 | 1,39% | 4.780,00 |
| 01.06.2021 | 4,50 | 4,50 | 4,25 | 4,31 | 0,00% | 8.236,00 |
| 31.05.2021 | 4,35 | 4,35 | 4,31 | 4,31 | 0,00% | 4.326,00 |
| 28.05.2021 | 4,26 | 4,31 | 4,21 | 4,31 | 1,41% | 9.603,00 |
| 27.05.2021 | 4,46 | 4,46 | 4,25 | 4,25 | -5,56% | 7.015,00 |
| 26.05.2021 | 4,45 | 4,52 | 4,43 | 4,50 | 0,45% | 8.170,00 |
| 25.05.2021 | 4,35 | 4,48 | 4,35 | 4,48 | -0,22% | 4.900,00 |
| 24.05.2021 | 4,53 | 4,53 | 4,44 | 4,49 | -2,18% | 3.800,00 |
| 21.05.2021 | 4,58 | 4,59 | 4,58 | 4,59 | 0,22% | 740,00 |
| 20.05.2021 | 4,42 | 4,58 | 4,42 | 4,58 | 2,69% | 8.279,00 |
| 19.05.2021 | 4,60 | 4,63 | 4,46 | 4,46 | -1,55% | 32.775,00 |
| 18.05.2021 | 4,45 | 4,59 | 4,45 | 4,53 | 1,34% | 105.158,00 |
| 17.05.2021 | 4,17 | 4,65 | 4,14 | 4,47 | 6,94% | 48.687,00 |
| 14.05.2021 | 3,99 | 4,18 | 3,98 | 4,18 | 7,73% | 2.600,00 |
| 13.05.2021 | 3,91 | 3,95 | 3,88 | 3,88 | -2,27% | 8.800,00 |
| 12.05.2021 | 4,13 | 4,13 | 3,97 | 3,97 | -3,64% | 5.300,00 |
| 11.05.2021 | 4,09 | 4,12 | 4,01 | 4,12 | -2,14% | 28.050,00 |
| 10.05.2021 | 4,29 | 4,30 | 4,21 | 4,21 | -1,41% | 5.165,00 |
| 07.05.2021 | 4,03 | 4,29 | 4,03 | 4,27 | 4,66% | 20.244,00 |
| 06.05.2021 | 3,88 | 4,10 | 3,84 | 4,08 | 5,15% | 8.679,00 |
| 05.05.2021 | 3,89 | 3,89 | 3,81 | 3,88 | 0,78% | 4.510,00 |
| 04.05.2021 | 3,95 | 4,06 | 3,85 | 3,85 | -4,94% | 6.072,00 |
| 03.05.2021 | 3,97 | 4,05 | 3,92 | 4,05 | 7,71% | 4.600,00 |