28,700€
-4,65%
Echtzeit-Aktienkurs GOLD FIELDS LTD RC-,50
Bid:
Ask:
Aktienkurse zur GOLD FIELDS LTD RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,15 | 30,15 | 28,65 | 28,80 | -4,32% | 703,00 |
| 03.09.2025 | 29,55 | 30,50 | 29,30 | 30,10 | 2,03% | 1.165,00 |
| 02.09.2025 | 29,05 | 29,55 | 28,50 | 29,50 | 1,37% | 1.216,00 |
| 01.09.2025 | 28,50 | 29,65 | 28,45 | 29,10 | 2,11% | 2.652,00 |
| 29.08.2025 | 27,40 | 28,50 | 27,05 | 28,50 | 3,64% | 158,00 |
| 28.08.2025 | 28,45 | 28,45 | 27,15 | 27,50 | -3,34% | 60,00 |
| 27.08.2025 | 28,50 | 28,60 | 27,90 | 28,45 | 0,00% | 6,00 |
| 26.08.2025 | 27,75 | 28,50 | 27,50 | 28,45 | 2,71% | 1.086,00 |
| 25.08.2025 | 26,60 | 27,75 | 26,45 | 27,70 | 3,94% | 337,00 |
| 22.08.2025 | 26,10 | 26,95 | 25,45 | 26,65 | 1,91% | 481,00 |
| 21.08.2025 | 25,55 | 26,55 | 25,10 | 26,15 | 2,55% | 198,00 |
| 20.08.2025 | 25,05 | 25,55 | 24,85 | 25,50 | 1,19% | 17,00 |
| 19.08.2025 | 25,60 | 25,95 | 24,85 | 25,20 | -1,75% | 45,00 |
| 18.08.2025 | 25,70 | 26,15 | 25,50 | 25,65 | 0,20% | 2,00 |
| 15.08.2025 | 25,85 | 26,05 | 25,25 | 25,60 | -0,58% | 169,00 |
| 14.08.2025 | 25,70 | 26,40 | 25,65 | 25,75 | 0,19% | 4,00 |
| 13.08.2025 | 26,70 | 27,20 | 25,65 | 25,70 | -4,10% | 43,00 |
| 12.08.2025 | 26,85 | 27,55 | 26,45 | 26,80 | 0,00% | 151,00 |
| 11.08.2025 | 26,80 | 27,05 | 25,95 | 26,80 | -0,19% | 217,00 |
| 08.08.2025 | 26,65 | 27,40 | 26,30 | 26,85 | 0,37% | 721,00 |
| 07.08.2025 | 26,35 | 27,25 | 26,20 | 26,75 | 1,71% | 3.681,00 |
| 06.08.2025 | 26,00 | 26,35 | 25,65 | 26,30 | 1,15% | 582,00 |
| 05.08.2025 | 24,30 | 26,05 | 24,05 | 26,00 | 7,66% | 2.513,00 |
| 04.08.2025 | 22,10 | 24,30 | 21,75 | 24,15 | 9,03% | 2.360,00 |
| 01.08.2025 | 21,35 | 22,20 | 20,65 | 22,15 | 4,24% | 31,00 |
| 31.07.2025 | 21,10 | 21,70 | 20,75 | 21,25 | 0,47% | 1.000,00 |
| 30.07.2025 | 21,90 | 22,10 | 20,90 | 21,15 | -2,98% | 2,00 |
| 29.07.2025 | 21,35 | 21,80 | 20,95 | 21,80 | 3,07% | 210,00 |
| 28.07.2025 | 21,35 | 21,40 | 20,85 | 21,15 | -0,47% | 750,00 |
| 25.07.2025 | 21,10 | 21,30 | 20,20 | 21,25 | 0,71% | 589,00 |
| 24.07.2025 | 21,30 | 21,50 | 20,60 | 21,10 | -1,17% | 501,00 |
| 23.07.2025 | 21,85 | 22,20 | 20,60 | 21,35 | -2,51% | 49,00 |
| 22.07.2025 | 21,70 | 22,15 | 21,00 | 21,90 | 1,15% | 432,00 |
| 21.07.2025 | 20,90 | 22,05 | 20,90 | 21,65 | 4,09% | 269,00 |
| 18.07.2025 | 20,70 | 21,65 | 20,65 | 20,80 | 0,48% | 3,00 |
| 17.07.2025 | 20,45 | 20,80 | 20,20 | 20,70 | 1,22% | 99,00 |
| 16.07.2025 | 20,85 | 21,00 | 20,25 | 20,45 | -2,15% | - |
| 15.07.2025 | 20,75 | 21,15 | 20,55 | 20,90 | 0,97% | 13,00 |
| 14.07.2025 | 20,35 | 21,10 | 20,25 | 20,70 | 0,73% | 316,00 |
| 11.07.2025 | 20,35 | 20,70 | 20,15 | 20,55 | 0,24% | 740,00 |
| 10.07.2025 | 20,60 | 20,70 | 20,10 | 20,50 | -0,49% | 491,00 |
| 09.07.2025 | 21,25 | 21,25 | 19,65 | 20,60 | 3,39% | 1.401,00 |
| 08.07.2025 | 20,80 | 21,75 | 19,93 | 19,93 | -5,12% | 306,00 |
| 07.07.2025 | 20,70 | 21,10 | 20,08 | 21,00 | 1,45% | 48,00 |
| 04.07.2025 | 20,70 | 21,10 | 20,50 | 20,70 | 0,24% | 600,00 |
| 03.07.2025 | 20,30 | 20,90 | 20,00 | 20,65 | 0,98% | - |
| 02.07.2025 | 20,25 | 20,60 | 19,80 | 20,45 | 1,24% | 7,00 |
| 01.07.2025 | 19,98 | 20,90 | 19,90 | 20,20 | 1,64% | - |
| 30.06.2025 | 19,30 | 19,98 | 19,28 | 19,88 | 3,11% | - |
| 27.06.2025 | 20,30 | 20,35 | 19,08 | 19,28 | -4,81% | - |
| 26.06.2025 | 20,50 | 20,95 | 20,08 | 20,25 | -1,70% | - |
| 25.06.2025 | 20,60 | 21,15 | 20,30 | 20,60 | 0,00% | - |
| 24.06.2025 | 21,45 | 21,45 | 20,00 | 20,60 | -3,06% | 310,00 |
| 23.06.2025 | 21,85 | 22,50 | 20,80 | 21,25 | 0,00% | 9,00 |
| 20.06.2025 | 21,65 | 21,70 | 20,70 | 21,25 | -1,85% | 399,00 |
| 19.06.2025 | 20,80 | 21,70 | 20,30 | 21,65 | 3,10% | - |
| 18.06.2025 | 21,50 | 21,55 | 20,70 | 21,00 | -1,87% | 47,00 |
| 17.06.2025 | 21,45 | 21,50 | 20,40 | 21,40 | -0,23% | - |
| 16.06.2025 | 22,45 | 22,50 | 21,15 | 21,45 | -4,03% | 360,00 |
| 13.06.2025 | 21,75 | 22,50 | 21,75 | 22,35 | 2,29% | 181,00 |
| 12.06.2025 | 21,35 | 22,10 | 21,15 | 21,85 | 2,58% | 536,00 |
| 11.06.2025 | 21,30 | 21,85 | 20,90 | 21,30 | -0,47% | 561,00 |
| 10.06.2025 | 21,70 | 22,30 | 21,40 | 21,40 | -1,38% | 29,00 |
| 09.06.2025 | 21,60 | 21,80 | 21,20 | 21,70 | 0,46% | 1.360,00 |
| 06.06.2025 | 22,30 | 23,00 | 21,35 | 21,60 | -3,14% | 35,00 |
| 05.06.2025 | 21,70 | 22,95 | 21,55 | 22,30 | 2,76% | 226,00 |
| 04.06.2025 | 21,85 | 22,50 | 21,60 | 21,70 | -0,46% | 366,00 |
| 03.06.2025 | 21,85 | 21,95 | 21,40 | 21,80 | -0,68% | 183,00 |
| 02.06.2025 | 20,00 | 22,25 | 19,98 | 21,95 | 9,34% | 1.905,00 |
| 30.05.2025 | 20,35 | 20,60 | 19,65 | 20,08 | -1,11% | 59,00 |
| 29.05.2025 | 20,05 | 20,75 | 19,80 | 20,30 | 1,25% | 700,00 |
| 28.05.2025 | 19,38 | 20,30 | 19,33 | 20,05 | 3,35% | 6,00 |
| 27.05.2025 | 19,50 | 19,58 | 18,68 | 19,40 | -0,77% | 133,00 |
| 26.05.2025 | 20,30 | 20,30 | 19,50 | 19,55 | -3,93% | 167,00 |
| 23.05.2025 | 19,63 | 20,60 | 19,60 | 20,35 | 3,56% | 741,00 |
| 22.05.2025 | 19,48 | 19,78 | 18,80 | 19,65 | 0,64% | 390,00 |
| 21.05.2025 | 19,43 | 19,75 | 19,15 | 19,53 | 0,64% | 108,00 |
| 20.05.2025 | 19,13 | 19,40 | 18,38 | 19,40 | 1,17% | 503,00 |
| 19.05.2025 | 18,53 | 19,28 | 18,40 | 19,18 | 3,65% | 3.480,00 |
| 16.05.2025 | 18,53 | 18,58 | 17,83 | 18,50 | -0,13% | 150,00 |
| 15.05.2025 | 17,93 | 18,53 | 17,28 | 18,53 | 3,49% | 450,00 |
| 14.05.2025 | 18,03 | 18,38 | 17,15 | 17,90 | -0,69% | 362,00 |
| 13.05.2025 | 18,20 | 18,80 | 17,90 | 18,03 | -0,83% | 1.520,00 |
| 12.05.2025 | 19,95 | 20,25 | 18,08 | 18,18 | -8,90% | 1.492,00 |
| 09.05.2025 | 19,73 | 20,40 | 19,30 | 19,95 | 1,40% | 485,00 |
| 08.05.2025 | 20,30 | 20,30 | 19,55 | 19,68 | -2,60% | 51,00 |
| 07.05.2025 | 20,70 | 20,75 | 19,95 | 20,20 | -2,18% | 328,00 |
| 06.05.2025 | 20,40 | 20,70 | 20,08 | 20,65 | 1,23% | 160,00 |
| 05.05.2025 | 18,60 | 20,60 | 18,55 | 20,40 | 9,53% | 649,00 |
| 02.05.2025 | 20,05 | 20,50 | 18,55 | 18,63 | -3,99% | 899,00 |
| 30.04.2025 | 19,40 | 19,88 | 19,08 | 19,40 | 0,00% | 1.617,00 |
| 29.04.2025 | 19,45 | 19,60 | 19,23 | 19,40 | -0,26% | - |
| 28.04.2025 | 19,15 | 19,45 | 18,65 | 19,45 | 1,30% | 370,00 |
| 25.04.2025 | 19,55 | 19,60 | 18,88 | 19,20 | -1,92% | 1.057,00 |
| 24.04.2025 | 20,03 | 20,03 | 19,35 | 19,58 | -2,25% | 193,00 |
| 23.04.2025 | 20,65 | 21,00 | 18,90 | 20,03 | -2,79% | 2.155,00 |
| 22.04.2025 | 21,10 | 22,55 | 20,45 | 20,60 | -3,29% | 136,00 |
| 17.04.2025 | 22,10 | 22,15 | 21,05 | 21,30 | -2,74% | 322,00 |
| 16.04.2025 | 21,15 | 23,25 | 20,85 | 21,90 | 3,55% | 1.296,00 |
| 15.04.2025 | 20,75 | 21,35 | 20,70 | 21,15 | 1,93% | 277,00 |