33,050€
1,38%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,65 | 37,25 | 35,45 | 36,00 | 1,41% | 1.019,00 |
| 04.05.2026 | 36,65 | 36,75 | 35,20 | 35,50 | -2,74% | 326,00 |
| 30.04.2026 | 35,30 | 36,85 | 35,20 | 36,50 | 2,96% | 1.293,00 |
| 29.04.2026 | 36,80 | 37,10 | 35,25 | 35,45 | -2,48% | 1.047,00 |
| 28.04.2026 | 38,45 | 38,45 | 35,95 | 36,35 | -4,34% | 3.838,00 |
| 27.04.2026 | 39,10 | 39,10 | 38,00 | 38,00 | -2,81% | 1.179,00 |
| 24.04.2026 | 37,65 | 39,25 | 37,35 | 39,10 | 3,71% | 2.007,00 |
| 23.04.2026 | 38,95 | 38,95 | 37,00 | 37,70 | -3,58% | 1.388,00 |
| 22.04.2026 | 39,75 | 40,15 | 38,80 | 39,10 | 0,13% | 595,00 |
| 21.04.2026 | 41,65 | 41,65 | 38,70 | 39,05 | -6,47% | 3.000,00 |
| 20.04.2026 | 42,05 | 42,05 | 40,80 | 41,75 | -2,22% | 865,00 |
| 17.04.2026 | 40,30 | 43,40 | 39,20 | 42,70 | 5,56% | 4.915,00 |
| 16.04.2026 | 41,00 | 41,40 | 40,15 | 40,45 | -0,25% | 1.562,00 |
| 15.04.2026 | 42,45 | 42,80 | 40,25 | 40,55 | -4,48% | 1.948,00 |
| 14.04.2026 | 41,65 | 42,75 | 41,40 | 42,45 | 1,68% | 6.205,00 |
| 13.04.2026 | 41,65 | 42,00 | 40,80 | 41,75 | -0,36% | 258,00 |
| 10.04.2026 | 41,50 | 42,30 | 40,60 | 41,90 | 0,48% | 3.873,00 |
| 09.04.2026 | 42,05 | 42,05 | 40,85 | 41,70 | -1,18% | 5.928,00 |
| 08.04.2026 | 41,15 | 45,05 | 41,05 | 42,20 | 6,30% | 2.768,00 |
| 07.04.2026 | 40,70 | 40,90 | 38,60 | 39,70 | -3,52% | 4.093,00 |
| 02.04.2026 | 40,00 | 41,60 | 38,60 | 41,15 | -1,20% | 2.664,00 |
| 01.04.2026 | 39,45 | 42,45 | 39,35 | 41,65 | 4,65% | 5.542,00 |
| 31.03.2026 | 37,55 | 39,90 | 37,35 | 39,80 | 6,70% | 4.099,00 |
| 30.03.2026 | 36,75 | 38,05 | 36,60 | 37,30 | 2,19% | 2.135,00 |
| 27.03.2026 | 36,00 | 36,75 | 34,75 | 36,50 | 1,67% | 3.939,00 |
| 26.03.2026 | 36,05 | 36,55 | 34,75 | 35,90 | -2,71% | 2.193,00 |
| 25.03.2026 | 36,15 | 38,10 | 36,05 | 36,90 | 4,68% | 3.838,00 |
| 24.03.2026 | 34,20 | 35,60 | 33,80 | 35,25 | 0,86% | 983,00 |
| 23.03.2026 | 32,35 | 35,35 | 30,25 | 34,95 | 4,33% | 6.244,00 |
| 20.03.2026 | 35,30 | 36,55 | 33,30 | 33,50 | -3,74% | 5.297,00 |
| 19.03.2026 | 36,85 | 37,05 | 32,75 | 34,80 | -5,31% | 14.435,00 |
| 18.03.2026 | 40,65 | 40,85 | 36,40 | 36,75 | -9,48% | 9.863,00 |
| 17.03.2026 | 41,05 | 41,40 | 39,80 | 40,60 | -1,46% | 1.773,00 |
| 16.03.2026 | 40,55 | 41,35 | 39,35 | 41,20 | 1,98% | 2.760,00 |
| 13.03.2026 | 43,55 | 43,80 | 39,85 | 40,40 | -6,91% | 5.571,00 |
| 12.03.2026 | 42,95 | 44,75 | 41,65 | 43,40 | -0,46% | 2.007,00 |
| 11.03.2026 | 43,75 | 43,85 | 41,15 | 43,60 | -3,75% | 1.558,00 |
| 10.03.2026 | 44,75 | 45,85 | 44,25 | 45,30 | 0,67% | 1.997,00 |
| 09.03.2026 | 41,40 | 45,10 | 41,05 | 45,00 | 4,17% | 2.602,00 |
| 06.03.2026 | 43,15 | 43,85 | 40,75 | 43,20 | 1,53% | 5.205,00 |
| 05.03.2026 | 43,75 | 44,15 | 41,90 | 42,55 | -2,63% | 11.808,00 |
| 04.03.2026 | 44,45 | 45,65 | 43,25 | 43,70 | -0,68% | 3.580,00 |
| 03.03.2026 | 49,25 | 49,25 | 42,85 | 44,00 | -11,02% | 11.971,00 |
| 02.03.2026 | 49,80 | 52,50 | 47,65 | 49,45 | -0,30% | 9.857,00 |
| 27.02.2026 | 49,45 | 49,90 | 48,30 | 49,60 | 1,33% | 555,00 |
| 26.02.2026 | 49,25 | 49,60 | 47,45 | 48,95 | -0,81% | 2.813,00 |
| 25.02.2026 | 48,35 | 50,10 | 48,35 | 49,35 | 3,24% | 5.740,00 |
| 24.02.2026 | 47,55 | 48,30 | 45,85 | 47,80 | 0,84% | 2.797,00 |
| 23.02.2026 | 45,90 | 48,15 | 45,55 | 47,40 | 3,04% | 11.097,00 |
| 20.02.2026 | 44,45 | 46,10 | 44,10 | 46,00 | 3,95% | 2.854,00 |
| 19.02.2026 | 44,65 | 46,30 | 42,75 | 44,25 | -0,23% | 2.896,00 |
| 18.02.2026 | 43,95 | 44,70 | 42,90 | 44,35 | 2,31% | 6.115,00 |
| 17.02.2026 | 45,10 | 45,15 | 42,80 | 43,35 | -5,66% | 2.128,00 |
| 16.02.2026 | 45,95 | 46,30 | 45,15 | 45,95 | 0,11% | 2.005,00 |
| 13.02.2026 | 45,45 | 46,25 | 44,15 | 45,90 | 3,03% | 2.203,00 |
| 12.02.2026 | 47,60 | 48,15 | 44,05 | 44,55 | -6,80% | 3.958,00 |
| 11.02.2026 | 46,80 | 48,20 | 46,55 | 47,80 | 1,81% | 4.545,00 |
| 10.02.2026 | 46,15 | 47,10 | 45,50 | 46,95 | 0,97% | 347,00 |
| 09.02.2026 | 45,65 | 47,05 | 44,55 | 46,50 | 3,10% | 2.365,00 |
| 06.02.2026 | 42,80 | 45,95 | 42,05 | 45,10 | 6,37% | 9.013,00 |
| 05.02.2026 | 44,95 | 45,05 | 41,85 | 42,40 | -6,50% | 2.667,00 |
| 04.02.2026 | 45,15 | 46,40 | 42,90 | 45,35 | 1,57% | 6.244,00 |
| 03.02.2026 | 43,35 | 45,30 | 43,20 | 44,65 | 5,81% | 8.267,00 |
| 02.02.2026 | 41,00 | 43,05 | 36,65 | 42,20 | -0,35% | 5.731,00 |
| 30.01.2026 | 47,25 | 47,30 | 41,15 | 42,35 | -11,95% | 13.657,00 |
| 29.01.2026 | 53,70 | 53,70 | 47,25 | 48,10 | -5,87% | 4.388,00 |
| 28.01.2026 | 47,75 | 51,30 | 47,75 | 51,10 | 9,54% | 5.267,00 |
| 27.01.2026 | 46,65 | 47,65 | 44,55 | 46,65 | 1,74% | 5.187,00 |
| 26.01.2026 | 45,75 | 48,75 | 45,55 | 45,85 | 1,89% | 10.000,00 |
| 23.01.2026 | 45,15 | 45,70 | 44,25 | 45,00 | 0,56% | 7.373,00 |
| 22.01.2026 | 44,05 | 46,25 | 43,25 | 44,75 | 1,13% | 3.090,00 |
| 21.01.2026 | 46,30 | 47,30 | 43,65 | 44,25 | -1,78% | 6.654,00 |
| 20.01.2026 | 44,55 | 45,35 | 44,00 | 45,05 | 2,27% | 2.938,00 |
| 19.01.2026 | 42,90 | 44,45 | 42,80 | 44,05 | 3,28% | 4.652,00 |
| 16.01.2026 | 42,85 | 43,45 | 41,85 | 42,65 | 0,71% | 3.009,00 |
| 15.01.2026 | 42,70 | 43,55 | 42,15 | 42,35 | -0,94% | 3.734,00 |
| 14.01.2026 | 42,80 | 43,95 | 41,65 | 42,75 | 0,59% | 3.861,00 |
| 13.01.2026 | 41,20 | 43,25 | 41,15 | 42,50 | 2,66% | 1.881,00 |
| 12.01.2026 | 39,65 | 42,30 | 39,45 | 41,40 | 6,43% | 3.747,00 |
| 09.01.2026 | 38,60 | 39,75 | 38,10 | 38,90 | 0,65% | 20.176,00 |
| 08.01.2026 | 38,55 | 38,90 | 37,70 | 38,65 | 0,39% | 12.836,00 |
| 07.01.2026 | 39,55 | 39,65 | 37,75 | 38,50 | -4,11% | 4.933,00 |
| 06.01.2026 | 37,95 | 40,30 | 37,85 | 40,15 | 5,66% | 3.743,00 |
| 05.01.2026 | 37,75 | 39,10 | 37,65 | 38,00 | -0,52% | 2.966,00 |
| 02.01.2026 | 38,10 | 38,40 | 36,25 | 38,20 | -0,78% | 4.544,00 |
| 30.12.2025 | 37,25 | 38,70 | 37,25 | 38,50 | 3,63% | 661,00 |
| 29.12.2025 | 39,40 | 39,60 | 36,70 | 37,15 | -5,59% | 2.132,00 |
| 23.12.2025 | 39,90 | 40,45 | 38,70 | 39,35 | -2,11% | 11.641,00 |
| 22.12.2025 | 38,95 | 40,45 | 38,85 | 40,20 | 4,55% | 4.722,00 |
| 19.12.2025 | 37,80 | 38,85 | 37,20 | 38,45 | 1,85% | 11.481,00 |
| 18.12.2025 | 37,95 | 38,85 | 37,05 | 37,75 | 0,13% | 1.172,00 |
| 17.12.2025 | 37,75 | 38,20 | 37,30 | 37,70 | 0,53% | 3.812,00 |
| 16.12.2025 | 37,45 | 38,20 | 36,90 | 37,50 | 0,00% | 2.051,00 |
| 15.12.2025 | 37,65 | 38,15 | 36,55 | 37,50 | 0,81% | 2.802,00 |
| 12.12.2025 | 38,15 | 39,00 | 36,60 | 37,20 | -3,63% | 5.280,00 |
| 11.12.2025 | 36,60 | 39,20 | 36,00 | 38,60 | 5,46% | 8.138,00 |
| 10.12.2025 | 36,75 | 37,15 | 35,85 | 36,60 | 0,00% | 1.726,00 |
| 09.12.2025 | 35,45 | 36,95 | 35,05 | 36,60 | 2,23% | 2.315,00 |
| 08.12.2025 | 36,35 | 36,90 | 35,45 | 35,80 | -0,42% | 1.779,00 |
| 05.12.2025 | 35,75 | 37,75 | 35,65 | 35,95 | 1,41% | 4.480,00 |