Deutsche Märkte öffnen in 1 Stunde 19 Minute
Nikkei 225
28.756,86+233,60(+0,82%)Dow Jones 30
31.188,38+257,86(+0,83%)BTC-EUR
28.620,10+8,05(+0,03%)
Harmony Gold Mining Company Limited (HMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,4900+0,2600 (+6,15%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Jan. 2021 | - | - | - | - | - | - |
| 20. Jan. 2021 | 4,3500 | 4,5200 | 4,3500 | 4,4900 | 4,4900 | 4.451.200 |
| 19. Jan. 2021 | 4,3000 | 4,3300 | 4,2000 | 4,2300 | 4,2300 | 4.910.500 |
| 15. Jan. 2021 | 4,3800 | 4,4600 | 4,2500 | 4,2600 | 4,2600 | 5.700.200 |
| 14. Jan. 2021 | 4,4000 | 4,5200 | 4,3500 | 4,4400 | 4,4400 | 4.065.400 |
| 13. Jan. 2021 | 4,5300 | 4,5700 | 4,4500 | 4,4700 | 4,4700 | 2.491.000 |
| 12. Jan. 2021 | 4,4200 | 4,5300 | 4,3600 | 4,5300 | 4,5300 | 4.406.100 |
| 11. Jan. 2021 | 4,4300 | 4,5300 | 4,4000 | 4,4100 | 4,4100 | 4.345.300 |
| 08. Jan. 2021 | 4,7000 | 4,7200 | 4,3900 | 4,5200 | 4,5200 | 7.677.300 |
| 07. Jan. 2021 | 4,7900 | 4,8500 | 4,7000 | 4,7800 | 4,7800 | 7.965.500 |
| 06. Jan. 2021 | 5,0800 | 5,0800 | 4,7600 | 4,9500 | 4,9500 | 10.488.900 |
| 05. Jan. 2021 | 5,3600 | 5,3800 | 5,0800 | 5,1300 | 5,1300 | 8.610.100 |
| 04. Jan. 2021 | 5,0800 | 5,3700 | 4,9900 | 5,3300 | 5,3300 | 10.463.500 |
| 31. Dez. 2020 | 4,9100 | 4,9300 | 4,6000 | 4,6800 | 4,6800 | 5.923.300 |
| 30. Dez. 2020 | 4,7700 | 4,8900 | 4,7400 | 4,8900 | 4,8900 | 4.077.200 |
| 29. Dez. 2020 | 4,8100 | 4,8500 | 4,6900 | 4,7300 | 4,7300 | 5.368.400 |
| 28. Dez. 2020 | 4,9000 | 4,9600 | 4,6700 | 4,6800 | 4,6800 | 5.731.800 |
| 24. Dez. 2020 | 4,6300 | 4,8100 | 4,6300 | 4,7700 | 4,7700 | 2.402.400 |
| 23. Dez. 2020 | 4,5700 | 4,7000 | 4,5700 | 4,6800 | 4,6800 | 3.509.300 |
| 22. Dez. 2020 | 4,8400 | 4,8600 | 4,5600 | 4,6100 | 4,6100 | 5.405.000 |
| 21. Dez. 2020 | 4,8500 | 4,9400 | 4,7900 | 4,8600 | 4,8600 | 5.572.100 |
| 18. Dez. 2020 | 4,9500 | 4,9600 | 4,7800 | 4,7800 | 4,7800 | 7.059.000 |
| 17. Dez. 2020 | 4,7200 | 4,8600 | 4,7100 | 4,8100 | 4,8100 | 6.437.800 |
| 16. Dez. 2020 | 4,5600 | 4,5900 | 4,3900 | 4,5600 | 4,5600 | 5.313.200 |
| 15. Dez. 2020 | 4,2900 | 4,4800 | 4,2800 | 4,4800 | 4,4800 | 5.543.600 |
| 14. Dez. 2020 | 4,1500 | 4,2300 | 4,1000 | 4,1000 | 4,1000 | 3.480.900 |
| 11. Dez. 2020 | 4,2200 | 4,2800 | 4,1200 | 4,1400 | 4,1400 | 4.807.900 |
| 10. Dez. 2020 | 4,2900 | 4,3700 | 4,2300 | 4,2400 | 4,2400 | 2.374.400 |
| 09. Dez. 2020 | 4,3500 | 4,3900 | 4,1600 | 4,2200 | 4,2200 | 6.315.900 |
| 08. Dez. 2020 | 4,5800 | 4,6000 | 4,4300 | 4,5100 | 4,5100 | 3.429.700 |
| 07. Dez. 2020 | 4,2900 | 4,5300 | 4,2700 | 4,4700 | 4,4700 | 7.150.800 |
| 04. Dez. 2020 | 4,4000 | 4,4600 | 4,3200 | 4,3300 | 4,3300 | 4.984.200 |
| 03. Dez. 2020 | 4,4700 | 4,4900 | 4,3500 | 4,4200 | 4,4200 | 4.923.600 |
| 02. Dez. 2020 | 4,5300 | 4,6000 | 4,4600 | 4,5500 | 4,5500 | 4.130.900 |
| 01. Dez. 2020 | 4,4000 | 4,6000 | 4,3900 | 4,5500 | 4,5500 | 6.967.700 |
| 30. Nov. 2020 | 4,1200 | 4,2800 | 4,1100 | 4,2100 | 4,2100 | 8.340.800 |
| 27. Nov. 2020 | 4,1000 | 4,2700 | 4,0700 | 4,2400 | 4,2400 | 2.825.000 |
| 25. Nov. 2020 | 4,1100 | 4,2900 | 4,1100 | 4,2900 | 4,2900 | 6.734.500 |
| 24. Nov. 2020 | 4,0400 | 4,2200 | 4,0100 | 4,1600 | 4,1600 | 7.343.000 |
| 23. Nov. 2020 | 4,4800 | 4,4900 | 4,2900 | 4,3200 | 4,3200 | 6.525.600 |
| 20. Nov. 2020 | 4,6000 | 4,6600 | 4,5700 | 4,6600 | 4,6600 | 3.576.500 |
| 19. Nov. 2020 | 4,4400 | 4,6000 | 4,4100 | 4,5500 | 4,5500 | 4.314.400 |
| 18. Nov. 2020 | 4,6300 | 4,6800 | 4,5500 | 4,5600 | 4,5600 | 3.802.600 |
| 17. Nov. 2020 | 4,7300 | 4,7300 | 4,6100 | 4,6300 | 4,6300 | 4.252.100 |
| 16. Nov. 2020 | 4,7100 | 4,7800 | 4,6400 | 4,7100 | 4,7100 | 4.317.600 |
| 13. Nov. 2020 | 4,7900 | 4,8600 | 4,7400 | 4,8100 | 4,8100 | 3.798.400 |
| 12. Nov. 2020 | 4,6200 | 4,7800 | 4,6200 | 4,6900 | 4,6900 | 10.993.200 |
| 11. Nov. 2020 | 4,7800 | 4,8600 | 4,7000 | 4,7600 | 4,7600 | 8.889.500 |
| 10. Nov. 2020 | 5,1000 | 5,2100 | 5,0100 | 5,0200 | 5,0200 | 6.593.700 |
| 09. Nov. 2020 | 5,1600 | 5,1800 | 4,9400 | 5,0900 | 5,0900 | 6.430.200 |
| 06. Nov. 2020 | 5,9000 | 5,9200 | 5,7500 | 5,8300 | 5,8300 | 5.242.000 |
| 05. Nov. 2020 | 5,5800 | 5,8400 | 5,5500 | 5,7900 | 5,7900 | 7.620.100 |
| 04. Nov. 2020 | 5,2700 | 5,3600 | 5,1600 | 5,1900 | 5,1900 | 3.470.200 |
| 03. Nov. 2020 | 5,3000 | 5,3400 | 5,2300 | 5,2700 | 5,2700 | 4.664.800 |
| 02. Nov. 2020 | 5,0600 | 5,2500 | 4,9800 | 5,2400 | 5,2400 | 3.336.100 |
| 30. Okt. 2020 | 4,8800 | 4,9600 | 4,7900 | 4,9100 | 4,9100 | 4.126.600 |
| 29. Okt. 2020 | 4,7600 | 4,9600 | 4,7200 | 4,8800 | 4,8800 | 4.050.500 |
| 28. Okt. 2020 | 4,9000 | 4,9400 | 4,7900 | 4,8100 | 4,8100 | 5.930.500 |
| 27. Okt. 2020 | 5,1400 | 5,2700 | 5,0900 | 5,2700 | 5,2700 | 3.202.500 |
| 26. Okt. 2020 | 5,1600 | 5,2700 | 5,1000 | 5,1300 | 5,1300 | 4.234.300 |
| 23. Okt. 2020 | 5,3900 | 5,4100 | 5,2100 | 5,3000 | 5,3000 | 5.245.000 |
| 22. Okt. 2020 | 5,5900 | 5,6300 | 5,3700 | 5,5300 | 5,5300 | 5.570.400 |
| 21. Okt. 2020 | 5,6700 | 5,9200 | 5,6700 | 5,7800 | 5,7800 | 4.395.400 |
| 20. Okt. 2020 | 5,5200 | 5,5900 | 5,4500 | 5,5900 | 5,5900 | 3.667.400 |
| 19. Okt. 2020 | 5,7600 | 5,7600 | 5,4900 | 5,4900 | 5,4900 | 3.129.000 |
| 16. Okt. 2020 | 5,7800 | 5,8000 | 5,6200 | 5,6600 | 5,6600 | 3.261.700 |
| 15. Okt. 2020 | 5,7500 | 5,8300 | 5,7000 | 5,7600 | 5,7600 | 3.569.500 |
| 14. Okt. 2020 | 5,9100 | 6,0200 | 5,8500 | 5,9300 | 5,9300 | 5.498.400 |
| 13. Okt. 2020 | 5,7600 | 5,8100 | 5,6400 | 5,7700 | 5,7700 | 4.311.000 |
| 12. Okt. 2020 | 5,8700 | 5,8900 | 5,7400 | 5,8500 | 5,8500 | 4.965.500 |
| 09. Okt. 2020 | 5,6700 | 5,9600 | 5,6500 | 5,9600 | 5,9600 | 8.151.400 |
| 08. Okt. 2020 | 5,3300 | 5,4500 | 5,3100 | 5,4400 | 5,4400 | 3.463.700 |
| 07. Okt. 2020 | 5,1900 | 5,3000 | 5,0900 | 5,2300 | 5,2300 | 4.708.700 |
| 06. Okt. 2020 | 5,5000 | 5,5700 | 5,1400 | 5,1500 | 5,1500 | 7.854.700 |
| 05. Okt. 2020 | 5,3900 | 5,5700 | 5,3100 | 5,4100 | 5,4100 | 6.192.900 |
| 02. Okt. 2020 | 5,3000 | 5,4000 | 5,2200 | 5,2600 | 5,2600 | 3.520.800 |
| 01. Okt. 2020 | 5,3400 | 5,4100 | 5,2600 | 5,2900 | 5,2900 | 4.335.500 |
| 30. Sept. 2020 | 5,3600 | 5,3800 | 5,2200 | 5,2700 | 5,2700 | 6.816.600 |
| 29. Sept. 2020 | 5,3300 | 5,4600 | 5,2800 | 5,4200 | 5,4200 | 4.911.400 |
| 28. Sept. 2020 | 5,2800 | 5,2900 | 5,0800 | 5,1800 | 5,1800 | 5.989.400 |
| 25. Sept. 2020 | 5,0900 | 5,1900 | 5,0300 | 5,1200 | 5,1200 | 4.030.000 |
| 24. Sept. 2020 | 4,8800 | 5,2300 | 4,8600 | 5,1400 | 5,1400 | 8.210.300 |
| 23. Sept. 2020 | 5,1500 | 5,1900 | 4,9500 | 4,9900 | 4,9900 | 9.046.400 |
| 22. Sept. 2020 | 5,2600 | 5,3400 | 5,1800 | 5,2800 | 5,2800 | 5.734.900 |
| 21. Sept. 2020 | 5,3100 | 5,4300 | 5,1800 | 5,2900 | 5,2900 | 9.547.500 |
| 18. Sept. 2020 | 5,8000 | 5,8000 | 5,5000 | 5,5300 | 5,5300 | 13.507.400 |
| 17. Sept. 2020 | 5,7900 | 5,8400 | 5,6900 | 5,7700 | 5,7700 | 9.291.200 |
| 16. Sept. 2020 | 6,3700 | 6,4000 | 6,0900 | 6,1100 | 6,1100 | 6.477.400 |
| 15. Sept. 2020 | 6,5300 | 6,6200 | 6,3100 | 6,3600 | 6,3600 | 7.456.100 |
| 14. Sept. 2020 | 6,0400 | 6,2000 | 6,0400 | 6,1900 | 6,1900 | 5.840.600 |
| 11. Sept. 2020 | 6,3000 | 6,4100 | 5,9100 | 6,0000 | 6,0000 | 7.012.500 |
| 10. Sept. 2020 | 6,2800 | 6,3700 | 6,1700 | 6,2400 | 6,2400 | 8.507.700 |
| 09. Sept. 2020 | 5,9100 | 6,2700 | 5,9100 | 6,2500 | 6,2500 | 7.251.200 |
| 08. Sept. 2020 | 5,6600 | 5,9000 | 5,5500 | 5,7600 | 5,7600 | 8.075.300 |
| 04. Sept. 2020 | 5,9700 | 6,0400 | 5,6700 | 5,9500 | 5,9500 | 9.398.200 |
| 03. Sept. 2020 | 5,8700 | 6,0900 | 5,7700 | 6,0300 | 6,0300 | 7.742.200 |
| 02. Sept. 2020 | 6,0500 | 6,0500 | 5,8300 | 6,0300 | 6,0300 | 7.651.300 |
| 01. Sept. 2020 | 6,6000 | 6,6000 | 6,1100 | 6,2300 | 6,2300 | 8.772.200 |
| 31. Aug. 2020 | 6,6000 | 6,7100 | 6,4500 | 6,4800 | 6,4800 | 10.020.700 |
| 28. Aug. 2020 | 6,1500 | 6,5300 | 6,1300 | 6,4800 | 6,4800 | 10.441.800 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
