Deutsche Märkte geschlossen
DAX
15.524,27 +64,88 (+0,42%) Euro Stoxx 50
4.184,97 +20,37 (+0,49%) Dow Jones 30
34.104,22 -63,87 (-0,19%) Gold
1.792,60 -37,10 (-2,03%) EUR/USD
1,1145 -0,0100 (-0,8916%) BTC-EUR
32.439,51 -1.692,81 (-4,96%)
Harmony Gold Mining Company Limited (HMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2022 | 3,5900 | 3,6679 | 3,5350 | 3,5500 | 3,5500 | 5.002.196 |
| 26. Jan. 2022 | 3,9700 | 4,0200 | 3,6500 | 3,7100 | 3,7100 | 10.407.800 |
| 25. Jan. 2022 | 3,9400 | 4,1700 | 3,9100 | 4,1600 | 4,1600 | 7.615.800 |
| 24. Jan. 2022 | 4,0200 | 4,0400 | 3,8300 | 4,0200 | 4,0200 | 8.885.300 |
| 21. Jan. 2022 | 4,1800 | 4,2200 | 4,0600 | 4,0800 | 4,0800 | 5.551.100 |
| 20. Jan. 2022 | 4,2600 | 4,2600 | 4,1100 | 4,1100 | 4,1100 | 7.705.300 |
| 19. Jan. 2022 | 3,7300 | 4,2400 | 3,7100 | 4,2000 | 4,2000 | 12.109.000 |
| 18. Jan. 2022 | 3,6400 | 3,6900 | 3,5900 | 3,6100 | 3,6100 | 4.512.800 |
| 14. Jan. 2022 | 3,7800 | 3,7800 | 3,6900 | 3,7200 | 3,7200 | 3.115.300 |
| 13. Jan. 2022 | 3,8700 | 3,8900 | 3,7600 | 3,7700 | 3,7700 | 3.025.000 |
| 12. Jan. 2022 | 3,8200 | 3,8800 | 3,7900 | 3,8800 | 3,8800 | 4.726.500 |
| 11. Jan. 2022 | 3,6400 | 3,7600 | 3,6000 | 3,7600 | 3,7600 | 5.619.400 |
| 10. Jan. 2022 | 3,4900 | 3,5400 | 3,4200 | 3,5200 | 3,5200 | 4.629.700 |
| 07. Jan. 2022 | 3,5600 | 3,5600 | 3,4800 | 3,5100 | 3,5100 | 3.624.000 |
| 06. Jan. 2022 | 3,6800 | 3,7000 | 3,5200 | 3,5300 | 3,5300 | 5.954.200 |
| 05. Jan. 2022 | 3,9500 | 4,0100 | 3,7800 | 3,8000 | 3,8000 | 6.044.700 |
| 04. Jan. 2022 | 3,9600 | 4,0000 | 3,8700 | 3,9000 | 3,9000 | 4.808.800 |
| 03. Jan. 2022 | 3,9900 | 4,0000 | 3,8800 | 3,8900 | 3,8900 | 3.836.900 |
| 31. Dez. 2021 | 4,0900 | 4,1200 | 4,0400 | 4,1100 | 4,1100 | 1.955.400 |
| 30. Dez. 2021 | 4,0000 | 4,0800 | 3,9700 | 4,0800 | 4,0800 | 4.307.800 |
| 29. Dez. 2021 | 3,9000 | 3,9900 | 3,8900 | 3,9400 | 3,9400 | 3.491.000 |
| 28. Dez. 2021 | 4,0000 | 4,0500 | 3,9200 | 3,9200 | 3,9200 | 2.913.600 |
| 27. Dez. 2021 | 3,9100 | 4,0000 | 3,8800 | 3,9900 | 3,9900 | 2.456.800 |
| 23. Dez. 2021 | 3,9300 | 3,9900 | 3,8700 | 3,9500 | 3,9500 | 3.376.200 |
| 22. Dez. 2021 | 3,9600 | 3,9700 | 3,8800 | 3,9600 | 3,9600 | 2.861.700 |
| 21. Dez. 2021 | 3,9500 | 3,9600 | 3,8400 | 3,9400 | 3,9400 | 4.779.200 |
| 20. Dez. 2021 | 3,7900 | 3,8800 | 3,7500 | 3,8600 | 3,8600 | 4.235.800 |
| 17. Dez. 2021 | 3,8800 | 3,9100 | 3,7300 | 3,7600 | 3,7600 | 13.147.300 |
| 16. Dez. 2021 | 3,5900 | 3,7800 | 3,5600 | 3,7800 | 3,7800 | 4.920.100 |
| 15. Dez. 2021 | 3,6100 | 3,6200 | 3,4000 | 3,4900 | 3,4900 | 6.739.200 |
| 14. Dez. 2021 | 3,5900 | 3,6600 | 3,5300 | 3,5800 | 3,5800 | 5.731.600 |
| 13. Dez. 2021 | 3,6500 | 3,7000 | 3,5900 | 3,6000 | 3,6000 | 7.183.100 |
| 10. Dez. 2021 | 3,7900 | 3,7900 | 3,6400 | 3,6500 | 3,6500 | 6.015.500 |
| 09. Dez. 2021 | 3,8900 | 3,9100 | 3,7800 | 3,8400 | 3,8400 | 4.929.500 |
| 08. Dez. 2021 | 3,9500 | 3,9800 | 3,8700 | 3,9200 | 3,9200 | 4.949.300 |
| 07. Dez. 2021 | 4,1400 | 4,1700 | 3,9700 | 3,9900 | 3,9900 | 7.966.900 |
| 06. Dez. 2021 | 4,1800 | 4,2300 | 4,0800 | 4,0900 | 4,0900 | 5.882.400 |
| 03. Dez. 2021 | 4,2500 | 4,2700 | 4,1200 | 4,2200 | 4,2200 | 9.751.100 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
