Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,1019%) BTC-EUR
47.438,76 -2.991,27 (-5,93%)
Harmony Gold Mining Company Limited (HMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Dez. 2021 | 4,2500 | 4,2700 | 4,1150 | 4,2200 | 4,2200 | 9.751.113 |
| 02. Dez. 2021 | 4,1900 | 4,2100 | 4,0500 | 4,1200 | 4,1200 | 7.632.800 |
| 01. Dez. 2021 | 4,3700 | 4,4000 | 4,1100 | 4,1200 | 4,1200 | 7.323.100 |
| 30. Nov. 2021 | 4,1600 | 4,3300 | 4,1300 | 4,2600 | 4,2600 | 8.292.800 |
| 29. Nov. 2021 | 3,9400 | 4,0400 | 3,8700 | 4,0400 | 4,0400 | 8.976.100 |
| 26. Nov. 2021 | 3,9500 | 3,9800 | 3,7900 | 3,8600 | 3,8600 | 4.113.300 |
| 24. Nov. 2021 | 3,8600 | 3,9300 | 3,8300 | 3,8900 | 3,8900 | 3.246.300 |
| 23. Nov. 2021 | 3,9500 | 3,9800 | 3,8500 | 3,9300 | 3,9300 | 5.430.600 |
| 22. Nov. 2021 | 3,9900 | 4,0600 | 3,8800 | 4,0200 | 4,0200 | 5.885.600 |
| 19. Nov. 2021 | 4,1700 | 4,1800 | 4,0300 | 4,0300 | 4,0300 | 4.416.300 |
| 18. Nov. 2021 | 4,2500 | 4,2700 | 4,1300 | 4,1700 | 4,1700 | 4.821.500 |
| 17. Nov. 2021 | 4,2600 | 4,3200 | 4,2100 | 4,2500 | 4,2500 | 6.868.200 |
| 16. Nov. 2021 | 4,1700 | 4,2100 | 4,1000 | 4,1200 | 4,1200 | 4.787.300 |
| 15. Nov. 2021 | 4,1000 | 4,1500 | 4,0500 | 4,1400 | 4,1400 | 3.776.800 |
| 12. Nov. 2021 | 4,0100 | 4,1000 | 3,9600 | 4,0700 | 4,0700 | 6.378.700 |
| 11. Nov. 2021 | 4,0100 | 4,1700 | 4,0100 | 4,1100 | 4,1100 | 11.380.800 |
| 10. Nov. 2021 | 3,7400 | 3,8300 | 3,7100 | 3,7100 | 3,7100 | 9.745.100 |
| 09. Nov. 2021 | 3,6500 | 3,6800 | 3,5500 | 3,6000 | 3,6000 | 7.127.800 |
| 08. Nov. 2021 | 3,6800 | 3,7200 | 3,6100 | 3,6400 | 3,6400 | 6.040.800 |
| 05. Nov. 2021 | 3,5300 | 3,6300 | 3,4800 | 3,6300 | 3,6300 | 6.216.500 |
| 04. Nov. 2021 | 3,6700 | 3,7400 | 3,5200 | 3,5300 | 3,5300 | 6.334.600 |
| 03. Nov. 2021 | 3,5000 | 3,6100 | 3,4500 | 3,5600 | 3,5600 | 7.925.300 |
| 02. Nov. 2021 | 3,5700 | 3,5800 | 3,5000 | 3,5500 | 3,5500 | 2.994.900 |
| 01. Nov. 2021 | 3,6400 | 3,6600 | 3,5900 | 3,5900 | 3,5900 | 3.119.900 |
| 29. Okt. 2021 | 3,7100 | 3,7100 | 3,5900 | 3,6200 | 3,6200 | 4.041.100 |
| 28. Okt. 2021 | 3,8700 | 3,9000 | 3,7600 | 3,7700 | 3,7700 | 4.097.500 |
| 27. Okt. 2021 | 3,9400 | 3,9500 | 3,8500 | 3,8700 | 3,8700 | 4.457.900 |
| 26. Okt. 2021 | 3,9400 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 4.043.700 |
| 25. Okt. 2021 | 4,0100 | 4,0200 | 3,9500 | 3,9800 | 3,9800 | 4.446.500 |
| 22. Okt. 2021 | 4,0000 | 4,0900 | 3,9300 | 3,9300 | 3,9300 | 5.133.700 |
| 21. Okt. 2021 | 3,8900 | 3,9100 | 3,8300 | 3,9000 | 3,9000 | 3.591.300 |
| 20. Okt. 2021 | 3,9200 | 4,0300 | 3,9200 | 3,9400 | 3,9400 | 5.331.100 |
| 19. Okt. 2021 | 3,9000 | 3,9200 | 3,8000 | 3,8600 | 3,8600 | 4.284.000 |
| 18. Okt. 2021 | 3,8300 | 3,8900 | 3,7900 | 3,8000 | 3,8000 | 3.178.300 |
| 15. Okt. 2021 | 3,7300 | 3,9100 | 3,7100 | 3,8600 | 3,8600 | 5.464.600 |
| 14. Okt. 2021 | 3,9000 | 3,9100 | 3,8200 | 3,8900 | 3,8900 | 5.218.200 |
| 14. Okt. 2021 | 0.018384 Dividende | |||||
| 13. Okt. 2021 | 3,7600 | 3,8800 | 3,7600 | 3,8600 | 3,8416 | 6.223.300 |
| 12. Okt. 2021 | 3,6300 | 3,7500 | 3,5800 | 3,6900 | 3,6724 | 5.191.500 |
| 11. Okt. 2021 | 3,5000 | 3,5900 | 3,4900 | 3,5400 | 3,5231 | 2.803.000 |
| 08. Okt. 2021 | 3,5700 | 3,6000 | 3,4600 | 3,5000 | 3,4833 | 4.871.000 |
| 07. Okt. 2021 | 3,3900 | 3,4800 | 3,3800 | 3,4300 | 3,4137 | 3.492.600 |
| 06. Okt. 2021 | 3,2400 | 3,4100 | 3,2200 | 3,4100 | 3,3938 | 6.426.700 |
| 05. Okt. 2021 | 3,2300 | 3,2700 | 3,1500 | 3,2400 | 3,2246 | 3.827.200 |
| 04. Okt. 2021 | 3,1500 | 3,2400 | 3,1400 | 3,2200 | 3,2047 | 4.548.800 |
| 01. Okt. 2021 | 3,2000 | 3,2100 | 3,1400 | 3,1800 | 3,1649 | 2.604.900 |
| 30. Sept. 2021 | 3,0900 | 3,2100 | 3,0700 | 3,1500 | 3,1350 | 7.343.100 |
| 29. Sept. 2021 | 3,1300 | 3,1400 | 3,0000 | 3,0100 | 2,9957 | 6.228.900 |
| 28. Sept. 2021 | 3,1500 | 3,2100 | 3,1200 | 3,1800 | 3,1649 | 5.347.400 |
| 27. Sept. 2021 | 3,2100 | 3,3100 | 3,1900 | 3,2300 | 3,2146 | 4.352.300 |
| 24. Sept. 2021 | 3,2100 | 3,2600 | 3,1800 | 3,1800 | 3,1649 | 5.874.600 |
| 23. Sept. 2021 | 3,2300 | 3,2400 | 3,1500 | 3,2200 | 3,2047 | 6.889.900 |
| 22. Sept. 2021 | 3,2800 | 3,3700 | 3,2500 | 3,2600 | 3,2445 | 5.199.300 |
| 21. Sept. 2021 | 3,3300 | 3,3600 | 3,2500 | 3,2800 | 3,2644 | 4.244.600 |
| 20. Sept. 2021 | 3,2100 | 3,3100 | 3,1800 | 3,3000 | 3,2843 | 5.418.500 |
| 17. Sept. 2021 | 3,1700 | 3,2400 | 3,1600 | 3,2300 | 3,2146 | 10.289.200 |
| 16. Sept. 2021 | 3,2300 | 3,2300 | 3,1300 | 3,2100 | 3,1947 | 8.232.300 |
| 15. Sept. 2021 | 3,3800 | 3,4500 | 3,3600 | 3,4100 | 3,3938 | 5.215.300 |
| 14. Sept. 2021 | 3,4200 | 3,4800 | 3,3200 | 3,4600 | 3,4435 | 8.906.100 |
| 13. Sept. 2021 | 3,1600 | 3,3600 | 3,1400 | 3,3000 | 3,2843 | 9.802.800 |
| 10. Sept. 2021 | 3,1900 | 3,2000 | 3,1100 | 3,1300 | 3,1151 | 5.905.400 |
| 09. Sept. 2021 | 3,2100 | 3,2100 | 3,1200 | 3,1700 | 3,1549 | 9.150.100 |
| 08. Sept. 2021 | 3,2700 | 3,2700 | 3,1600 | 3,2300 | 3,2146 | 6.484.900 |
| 07. Sept. 2021 | 3,4000 | 3,4300 | 3,2700 | 3,2700 | 3,2544 | 9.063.600 |
| 03. Sept. 2021 | 3,5100 | 3,5900 | 3,4800 | 3,5100 | 3,4933 | 9.536.300 |
| 02. Sept. 2021 | 3,6000 | 3,6000 | 3,4700 | 3,5300 | 3,5132 | 9.517.700 |
| 01. Sept. 2021 | 3,7900 | 3,8000 | 3,6900 | 3,6900 | 3,6724 | 4.787.000 |
| 31. Aug. 2021 | 3,6500 | 3,7900 | 3,6400 | 3,7800 | 3,7620 | 7.107.500 |
| 30. Aug. 2021 | 3,8400 | 3,8500 | 3,7600 | 3,7900 | 3,7719 | 4.256.100 |
| 27. Aug. 2021 | 3,6000 | 3,8500 | 3,5800 | 3,8400 | 3,8217 | 7.506.800 |
| 26. Aug. 2021 | 3,5300 | 3,6400 | 3,5100 | 3,5600 | 3,5430 | 4.241.100 |
| 25. Aug. 2021 | 3,7000 | 3,7000 | 3,5700 | 3,6000 | 3,5829 | 4.287.400 |
| 24. Aug. 2021 | 3,7500 | 3,7700 | 3,6900 | 3,7400 | 3,7222 | 3.782.900 |
| 23. Aug. 2021 | 3,7100 | 3,8200 | 3,6600 | 3,7600 | 3,7421 | 4.692.500 |
| 20. Aug. 2021 | 3,5200 | 3,6300 | 3,5000 | 3,5800 | 3,5629 | 3.658.600 |
| 19. Aug. 2021 | 3,5700 | 3,5700 | 3,4800 | 3,4900 | 3,4734 | 3.791.200 |
| 18. Aug. 2021 | 3,6500 | 3,6500 | 3,4900 | 3,5300 | 3,5132 | 4.527.800 |
| 17. Aug. 2021 | 3,6400 | 3,7500 | 3,6300 | 3,6400 | 3,6227 | 5.902.200 |
| 16. Aug. 2021 | 3,6300 | 3,6700 | 3,6000 | 3,6500 | 3,6326 | 3.492.000 |
| 13. Aug. 2021 | 3,5600 | 3,6000 | 3,5200 | 3,5700 | 3,5530 | 3.570.700 |
| 12. Aug. 2021 | 3,5800 | 3,5800 | 3,4700 | 3,4900 | 3,4734 | 3.311.200 |
| 11. Aug. 2021 | 3,5900 | 3,6700 | 3,5900 | 3,6200 | 3,6028 | 4.268.300 |
| 10. Aug. 2021 | 3,5200 | 3,5500 | 3,4600 | 3,4900 | 3,4734 | 4.977.900 |
| 09. Aug. 2021 | 3,6400 | 3,7100 | 3,5500 | 3,5800 | 3,5629 | 7.480.000 |
| 06. Aug. 2021 | 3,8800 | 3,9000 | 3,7300 | 3,7500 | 3,7321 | 8.273.700 |
| 05. Aug. 2021 | 4,1800 | 4,1900 | 4,0000 | 4,0100 | 3,9909 | 4.565.700 |
| 04. Aug. 2021 | 4,3000 | 4,3500 | 4,1900 | 4,2200 | 4,1999 | 4.416.600 |
| 03. Aug. 2021 | 4,1300 | 4,2400 | 4,1200 | 4,2100 | 4,1899 | 1.779.000 |
| 02. Aug. 2021 | 4,1100 | 4,1800 | 4,0700 | 4,1600 | 4,1402 | 2.707.100 |
| 30. Juli 2021 | 4,1600 | 4,2000 | 4,0800 | 4,1000 | 4,0805 | 4.978.800 |
| 29. Juli 2021 | 4,2600 | 4,3300 | 4,2400 | 4,2500 | 4,2298 | 4.236.700 |
| 28. Juli 2021 | 4,0300 | 4,1400 | 4,0000 | 4,1300 | 4,1103 | 2.876.800 |
| 27. Juli 2021 | 4,0800 | 4,0800 | 3,9900 | 4,0700 | 4,0506 | 3.149.000 |
| 26. Juli 2021 | 3,9600 | 4,0700 | 3,9600 | 4,0300 | 4,0108 | 3.816.100 |
| 23. Juli 2021 | 4,0200 | 4,0500 | 3,9100 | 3,9100 | 3,8914 | 4.926.900 |
| 22. Juli 2021 | 4,0800 | 4,0900 | 3,9900 | 4,0600 | 4,0407 | 2.850.200 |
| 21. Juli 2021 | 4,0100 | 4,1300 | 4,0100 | 4,1000 | 4,0805 | 3.205.000 |
| 20. Juli 2021 | 4,1100 | 4,1800 | 4,0600 | 4,0800 | 4,0606 | 4.370.900 |
| 19. Juli 2021 | 3,9900 | 4,0600 | 3,9400 | 4,0500 | 4,0307 | 5.773.400 |
| 16. Juli 2021 | 4,1400 | 4,1700 | 4,0100 | 4,0400 | 4,0208 | 5.433.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
