Deutsche Märkte öffnen in 2 Stunden 28 Minuten
Nikkei 225
27.378,00 +15,25 (+0,06%) Dow Jones 30
33.949,41 +205,57 (+0,61%) BTC-EUR
21.009,49 -475,15 (-2,21%) CMC Crypto 200
517,01 -10,17 (-1,93%) Nasdaq Compositive
11.512,41 +199,06 (+1,76%) S&P 500
4.060,43 +44,21 (+1,10%)
Harmony Gold Mining Company Limited (HMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Jan. 2023 | 3,8300 | 3,8500 | 3,7200 | 3,7500 | 3,7500 | 2.273.200 |
| 25. Jan. 2023 | 3,6800 | 3,8000 | 3,6800 | 3,7800 | 3,7800 | 2.321.300 |
| 24. Jan. 2023 | 3,7200 | 3,7900 | 3,6600 | 3,7600 | 3,7600 | 3.001.900 |
| 23. Jan. 2023 | 3,7800 | 3,8300 | 3,7000 | 3,8200 | 3,8200 | 2.835.900 |
| 20. Jan. 2023 | 3,7400 | 3,8400 | 3,7300 | 3,8400 | 3,8400 | 2.643.300 |
| 19. Jan. 2023 | 3,7500 | 3,8300 | 3,7200 | 3,7800 | 3,7800 | 3.457.300 |
| 18. Jan. 2023 | 3,9200 | 3,9400 | 3,7100 | 3,7200 | 3,7200 | 3.899.900 |
| 17. Jan. 2023 | 3,9100 | 3,9300 | 3,7700 | 3,8200 | 3,8200 | 3.881.300 |
| 13. Jan. 2023 | 4,0500 | 4,1300 | 3,9900 | 4,0700 | 4,0700 | 3.757.800 |
| 12. Jan. 2023 | 4,0800 | 4,1100 | 3,9700 | 4,0100 | 4,0100 | 3.794.900 |
| 11. Jan. 2023 | 4,0300 | 4,0500 | 3,9100 | 3,9900 | 3,9900 | 3.552.900 |
| 10. Jan. 2023 | 3,9500 | 3,9800 | 3,8800 | 3,9500 | 3,9500 | 2.567.100 |
| 09. Jan. 2023 | 3,9300 | 3,9900 | 3,8700 | 3,9000 | 3,9000 | 4.786.000 |
| 06. Jan. 2023 | 3,8400 | 3,8700 | 3,7700 | 3,8300 | 3,8300 | 4.122.100 |
| 05. Jan. 2023 | 3,7200 | 3,7600 | 3,6300 | 3,7600 | 3,7600 | 2.805.500 |
| 04. Jan. 2023 | 3,6900 | 3,7900 | 3,6400 | 3,7800 | 3,7800 | 4.766.600 |
| 03. Jan. 2023 | 3,4700 | 3,6200 | 3,4700 | 3,5200 | 3,5200 | 4.257.400 |
| 30. Dez. 2022 | 3,4300 | 3,4600 | 3,3200 | 3,4000 | 3,4000 | 2.927.200 |
| 29. Dez. 2022 | 3,5300 | 3,6000 | 3,4400 | 3,4600 | 3,4600 | 4.016.500 |
| 28. Dez. 2022 | 3,5100 | 3,5500 | 3,3600 | 3,4000 | 3,4000 | 3.687.900 |
| 27. Dez. 2022 | 3,4000 | 3,5300 | 3,3800 | 3,4800 | 3,4800 | 3.730.500 |
| 23. Dez. 2022 | 3,4500 | 3,4800 | 3,3800 | 3,4000 | 3,4000 | 3.718.800 |
| 22. Dez. 2022 | 3,3800 | 3,4900 | 3,3100 | 3,4600 | 3,4600 | 5.264.700 |
| 21. Dez. 2022 | 3,4100 | 3,4600 | 3,3900 | 3,4000 | 3,4000 | 3.450.100 |
| 20. Dez. 2022 | 3,3400 | 3,4300 | 3,3300 | 3,3400 | 3,3400 | 3.271.700 |
| 19. Dez. 2022 | 3,3300 | 3,4200 | 3,2300 | 3,2600 | 3,2600 | 4.073.700 |
| 16. Dez. 2022 | 3,2300 | 3,2900 | 3,1800 | 3,2100 | 3,2100 | 10.204.200 |
| 15. Dez. 2022 | 3,3900 | 3,4000 | 3,2200 | 3,2300 | 3,2300 | 3.898.100 |
| 14. Dez. 2022 | 3,6200 | 3,6500 | 3,5000 | 3,5100 | 3,5100 | 6.574.900 |
| 13. Dez. 2022 | 3,6100 | 3,6400 | 3,4600 | 3,5100 | 3,5100 | 4.078.700 |
| 12. Dez. 2022 | 3,4400 | 3,4600 | 3,3200 | 3,3700 | 3,3700 | 4.196.100 |
| 09. Dez. 2022 | 3,5500 | 3,6300 | 3,4500 | 3,4500 | 3,4500 | 4.364.400 |
| 08. Dez. 2022 | 3,5800 | 3,6100 | 3,5000 | 3,5100 | 3,5100 | 3.171.900 |
| 07. Dez. 2022 | 3,5800 | 3,6400 | 3,5000 | 3,5000 | 3,5000 | 4.555.900 |
| 06. Dez. 2022 | 3,5300 | 3,5600 | 3,4900 | 3,5000 | 3,5000 | 3.513.700 |
| 05. Dez. 2022 | 3,5200 | 3,5700 | 3,4300 | 3,4400 | 3,4400 | 2.788.800 |
| 02. Dez. 2022 | 3,5100 | 3,5700 | 3,5100 | 3,5200 | 3,5200 | 4.440.200 |
| 01. Dez. 2022 | 3,6700 | 3,7600 | 3,5500 | 3,6200 | 3,6200 | 7.187.100 |
| 30. Nov. 2022 | 3,6500 | 3,6600 | 3,4900 | 3,5100 | 3,5100 | 9.471.300 |
| 29. Nov. 2022 | 3,5000 | 3,5700 | 3,4700 | 3,5000 | 3,5000 | 4.310.900 |
| 28. Nov. 2022 | 3,6200 | 3,6400 | 3,3800 | 3,3800 | 3,3800 | 8.797.500 |
| 25. Nov. 2022 | 3,6200 | 3,6500 | 3,5600 | 3,5700 | 3,5700 | 2.493.500 |
| 23. Nov. 2022 | 3,5900 | 3,6200 | 3,4500 | 3,5700 | 3,5700 | 5.631.200 |
| 22. Nov. 2022 | 3,4600 | 3,5400 | 3,4200 | 3,5100 | 3,5100 | 3.841.400 |
| 21. Nov. 2022 | 3,3600 | 3,4200 | 3,3400 | 3,3700 | 3,3700 | 2.498.300 |
| 18. Nov. 2022 | 3,3100 | 3,3800 | 3,2900 | 3,3400 | 3,3400 | 3.577.900 |
| 17. Nov. 2022 | 3,3200 | 3,3800 | 3,2900 | 3,3200 | 3,3200 | 3.416.100 |
| 16. Nov. 2022 | 3,4200 | 3,5600 | 3,4200 | 3,4500 | 3,4500 | 4.258.900 |
| 15. Nov. 2022 | 3,5100 | 3,5300 | 3,3900 | 3,4600 | 3,4600 | 5.309.100 |
| 14. Nov. 2022 | 3,4900 | 3,5400 | 3,4400 | 3,4800 | 3,4800 | 6.224.000 |
| 11. Nov. 2022 | 3,5500 | 3,5600 | 3,3900 | 3,4400 | 3,4400 | 5.266.600 |
| 10. Nov. 2022 | 3,4300 | 3,5500 | 3,3500 | 3,5000 | 3,5000 | 8.736.400 |
| 09. Nov. 2022 | 3,2400 | 3,3000 | 3,1800 | 3,2100 | 3,2100 | 5.408.000 |
| 08. Nov. 2022 | 3,0000 | 3,2600 | 3,0000 | 3,2100 | 3,2100 | 6.344.400 |
| 07. Nov. 2022 | 3,0000 | 3,0500 | 2,9600 | 3,0300 | 3,0300 | 4.267.000 |
| 04. Nov. 2022 | 2,8000 | 3,0100 | 2,7900 | 3,0100 | 3,0100 | 7.490.800 |
| 03. Nov. 2022 | 2,6400 | 2,7100 | 2,6200 | 2,6400 | 2,6400 | 3.527.100 |
| 02. Nov. 2022 | 2,9000 | 2,9200 | 2,7200 | 2,7300 | 2,7300 | 7.760.900 |
| 01. Nov. 2022 | 2,9500 | 2,9500 | 2,8900 | 2,9300 | 2,9300 | 4.686.000 |
| 31. Okt. 2022 | 2,7700 | 2,8300 | 2,7400 | 2,8000 | 2,8000 | 2.857.300 |
| 28. Okt. 2022 | 2,8000 | 2,8700 | 2,7700 | 2,8600 | 2,8600 | 2.352.000 |
| 27. Okt. 2022 | 2,8900 | 2,9300 | 2,8400 | 2,8600 | 2,8600 | 2.931.400 |
| 26. Okt. 2022 | 2,8000 | 2,8800 | 2,8000 | 2,8600 | 2,8600 | 3.598.700 |
| 25. Okt. 2022 | 2,7000 | 2,8100 | 2,7000 | 2,7600 | 2,7600 | 4.372.500 |
| 24. Okt. 2022 | 2,7000 | 2,7300 | 2,6400 | 2,7200 | 2,7200 | 4.377.100 |
| 21. Okt. 2022 | 2,6700 | 2,7800 | 2,6300 | 2,7800 | 2,7800 | 4.812.200 |
| 20. Okt. 2022 | 2,5500 | 2,7100 | 2,5500 | 2,6100 | 2,6100 | 4.938.900 |
| 19. Okt. 2022 | 2,6400 | 2,6800 | 2,6000 | 2,6100 | 2,6100 | 2.965.500 |
| 18. Okt. 2022 | 2,7800 | 2,7900 | 2,6800 | 2,7100 | 2,7100 | 4.744.500 |
| 17. Okt. 2022 | 2,6500 | 2,8400 | 2,6300 | 2,7500 | 2,7500 | 8.740.100 |
| 14. Okt. 2022 | 2,6400 | 2,6600 | 2,4700 | 2,5100 | 2,5100 | 7.722.600 |
| 13. Okt. 2022 | 2,5500 | 2,6600 | 2,5000 | 2,6100 | 2,6100 | 6.082.000 |
| 13. Okt. 2022 | 0.013 Dividende | |||||
| 12. Okt. 2022 | 2,7600 | 2,8000 | 2,6700 | 2,6900 | 2,6770 | 4.719.800 |
| 11. Okt. 2022 | 2,8100 | 2,9000 | 2,7500 | 2,7500 | 2,7367 | 5.874.600 |
| 10. Okt. 2022 | 2,7800 | 2,8400 | 2,7400 | 2,7600 | 2,7467 | 4.412.900 |
| 07. Okt. 2022 | 2,9100 | 2,9500 | 2,8200 | 2,8400 | 2,8263 | 9.047.700 |
| 06. Okt. 2022 | 2,8500 | 2,9100 | 2,8000 | 2,8600 | 2,8462 | 5.623.300 |
| 05. Okt. 2022 | 2,7900 | 2,8300 | 2,7100 | 2,7700 | 2,7566 | 7.167.700 |
| 04. Okt. 2022 | 2,7200 | 2,9000 | 2,7000 | 2,8700 | 2,8561 | 12.729.800 |
| 03. Okt. 2022 | 2,4800 | 2,5900 | 2,4400 | 2,5800 | 2,5675 | 9.414.300 |
| 30. Sept. 2022 | 2,3800 | 2,4600 | 2,3400 | 2,4300 | 2,4183 | 7.377.800 |
| 29. Sept. 2022 | 2,3100 | 2,3600 | 2,2700 | 2,3600 | 2,3486 | 6.418.200 |
| 28. Sept. 2022 | 2,2500 | 2,3500 | 2,2500 | 2,3200 | 2,3088 | 8.542.200 |
| 27. Sept. 2022 | 2,1500 | 2,2400 | 2,1500 | 2,2000 | 2,1894 | 8.592.500 |
| 26. Sept. 2022 | 1,9800 | 2,1000 | 1,9700 | 2,0100 | 2,0003 | 10.862.800 |
| 23. Sept. 2022 | 1,9500 | 2,0300 | 1,9400 | 2,0000 | 1,9903 | 19.660.300 |
| 22. Sept. 2022 | 2,1000 | 2,1600 | 2,0900 | 2,1300 | 2,1197 | 6.481.700 |
| 21. Sept. 2022 | 2,1200 | 2,2300 | 2,0800 | 2,1300 | 2,1197 | 7.542.800 |
| 20. Sept. 2022 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1098 | 6.614.600 |
| 19. Sept. 2022 | 2,1000 | 2,1900 | 2,0800 | 2,1700 | 2,1595 | 7.245.500 |
| 16. Sept. 2022 | 2,0200 | 2,1700 | 2,0000 | 2,1700 | 2,1595 | 14.989.700 |
| 15. Sept. 2022 | 2,1400 | 2,1700 | 2,0700 | 2,1000 | 2,0899 | 11.252.200 |
| 14. Sept. 2022 | 2,1900 | 2,2400 | 2,1600 | 2,1900 | 2,1794 | 6.453.900 |
| 13. Sept. 2022 | 2,2200 | 2,2800 | 2,1900 | 2,1900 | 2,1794 | 5.830.700 |
| 12. Sept. 2022 | 2,3300 | 2,4200 | 2,3000 | 2,3600 | 2,3486 | 9.429.200 |
| 09. Sept. 2022 | 2,2700 | 2,4000 | 2,2600 | 2,3900 | 2,3784 | 9.356.800 |
| 08. Sept. 2022 | 2,2700 | 2,2900 | 2,1600 | 2,2300 | 2,2192 | 10.025.200 |
| 07. Sept. 2022 | 2,3300 | 2,4300 | 2,3000 | 2,4000 | 2,3884 | 5.938.400 |
| 06. Sept. 2022 | 2,4600 | 2,5100 | 2,3300 | 2,3500 | 2,3386 | 6.428.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
