21,600€
-3,14%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 21,40 | 21,85 | 20,25 | 20,75 | -3,04% | 538,00 |
| 11.04.2025 | 20,60 | 22,05 | 20,55 | 21,40 | 3,88% | 638,00 |
| 10.04.2025 | 19,83 | 21,30 | 19,00 | 20,60 | 3,26% | 288,00 |
| 09.04.2025 | 18,13 | 20,45 | 18,10 | 19,95 | 8,72% | 504,00 |
| 08.04.2025 | 18,48 | 19,30 | 18,23 | 18,35 | -0,81% | 915,00 |
| 07.04.2025 | 17,58 | 19,18 | 16,80 | 18,50 | 2,64% | 960,00 |
| 04.04.2025 | 20,55 | 20,55 | 17,98 | 18,03 | -12,29% | 1.060,00 |
| 03.04.2025 | 20,65 | 21,15 | 18,93 | 20,55 | -2,38% | 1.614,00 |
| 02.04.2025 | 21,10 | 21,30 | 20,70 | 21,05 | -0,71% | 533,00 |
| 01.04.2025 | 20,55 | 21,25 | 20,35 | 21,20 | 3,16% | 573,00 |
| 31.03.2025 | 20,25 | 21,10 | 20,03 | 20,55 | 0,98% | 1.183,00 |
| 28.03.2025 | 19,35 | 21,05 | 19,28 | 20,35 | 5,17% | 3.470,00 |
| 27.03.2025 | 19,13 | 19,53 | 18,95 | 19,35 | 1,31% | 320,00 |
| 26.03.2025 | 19,15 | 19,58 | 19,00 | 19,10 | -0,26% | 165,00 |
| 25.03.2025 | 18,98 | 19,33 | 18,80 | 19,15 | 0,66% | 256,00 |
| 24.03.2025 | 19,90 | 19,98 | 18,85 | 19,03 | -4,04% | 250,00 |
| 21.03.2025 | 20,03 | 20,20 | 19,75 | 19,83 | -1,12% | 528,00 |
| 20.03.2025 | 20,15 | 20,40 | 19,73 | 20,05 | -0,50% | 133,00 |
| 19.03.2025 | 19,33 | 20,20 | 18,83 | 20,15 | 4,27% | 555,00 |
| 18.03.2025 | 18,88 | 19,60 | 18,88 | 19,33 | 2,38% | 1.038,00 |
| 17.03.2025 | 18,53 | 18,93 | 18,20 | 18,88 | 1,89% | 485,00 |
| 14.03.2025 | 18,60 | 19,10 | 18,38 | 18,53 | -0,40% | 144,00 |
| 13.03.2025 | 18,15 | 18,73 | 17,95 | 18,60 | 2,34% | 42,00 |
| 12.03.2025 | 18,38 | 18,45 | 17,85 | 18,18 | -3,96% | 593,00 |
| 11.03.2025 | 18,28 | 19,00 | 18,13 | 18,93 | 3,70% | 1.454,00 |
| 10.03.2025 | 18,60 | 18,73 | 18,13 | 18,25 | -1,75% | 8,00 |
| 07.03.2025 | 17,63 | 18,70 | 17,58 | 18,58 | 5,39% | 48,00 |
| 06.03.2025 | 17,85 | 17,98 | 17,33 | 17,63 | -1,26% | 91,00 |
| 05.03.2025 | 18,08 | 18,13 | 17,53 | 17,85 | -0,70% | 136,00 |
| 04.03.2025 | 17,45 | 18,08 | 17,45 | 17,98 | 3,01% | 445,00 |
| 03.03.2025 | 17,10 | 17,93 | 17,05 | 17,45 | 2,65% | - |
| 28.02.2025 | 17,60 | 17,65 | 16,90 | 17,00 | -4,09% | 1.276,00 |
| 27.02.2025 | 18,20 | 18,20 | 17,28 | 17,73 | -2,34% | 562,00 |
| 26.02.2025 | 17,93 | 18,25 | 17,20 | 18,15 | 1,82% | 896,00 |
| 25.02.2025 | 18,25 | 18,58 | 17,63 | 17,83 | -2,33% | 1.031,00 |
| 24.02.2025 | 18,20 | 18,60 | 17,88 | 18,25 | 1,53% | - |
| 21.02.2025 | 18,35 | 18,38 | 17,73 | 17,98 | -2,04% | 214,00 |
| 20.02.2025 | 18,10 | 19,68 | 18,10 | 18,35 | 1,38% | 3.225,00 |
| 19.02.2025 | 18,15 | 18,43 | 17,78 | 18,10 | -0,41% | 29,00 |
| 18.02.2025 | 17,55 | 18,25 | 17,50 | 18,18 | 3,56% | 385,00 |
| 17.02.2025 | 18,03 | 18,35 | 17,55 | 17,55 | -2,64% | 1.874,00 |
| 14.02.2025 | 18,28 | 18,88 | 17,98 | 18,03 | -1,64% | 2.206,00 |
| 13.02.2025 | 18,38 | 18,80 | 18,08 | 18,33 | 0,14% | 152,00 |
| 12.02.2025 | 18,50 | 18,65 | 17,88 | 18,30 | -1,21% | 533,00 |
| 11.02.2025 | 18,95 | 18,95 | 18,48 | 18,53 | -2,24% | 2.459,00 |
| 10.02.2025 | 18,08 | 19,05 | 18,08 | 18,95 | 4,84% | 2.251,00 |
| 07.02.2025 | 17,83 | 18,33 | 17,80 | 18,08 | 1,40% | 1.415,00 |
| 06.02.2025 | 17,18 | 18,23 | 17,18 | 17,83 | 3,78% | 1.120,00 |
| 05.02.2025 | 16,90 | 17,63 | 16,88 | 17,18 | 1,03% | 757,00 |
| 04.02.2025 | 16,83 | 17,08 | 16,53 | 17,00 | 1,19% | 410,00 |
| 03.02.2025 | 15,88 | 16,95 | 15,88 | 16,80 | 3,86% | 936,00 |
| 31.01.2025 | 16,48 | 16,88 | 16,05 | 16,18 | -1,82% | 3.292,00 |
| 30.01.2025 | 15,88 | 16,63 | 15,85 | 16,48 | 3,78% | 300,00 |
| 29.01.2025 | 15,70 | 16,15 | 15,68 | 15,88 | 1,11% | 2,00 |
| 28.01.2025 | 15,23 | 15,78 | 15,10 | 15,70 | 3,12% | 20,00 |
| 27.01.2025 | 15,80 | 15,90 | 15,18 | 15,23 | -4,25% | 439,00 |
| 24.01.2025 | 15,35 | 16,18 | 15,35 | 15,90 | 3,58% | 940,00 |
| 23.01.2025 | 15,35 | 15,80 | 15,15 | 15,35 | 0,00% | - |
| 22.01.2025 | 15,13 | 16,05 | 15,10 | 15,35 | 1,49% | 196,00 |
| 21.01.2025 | 14,73 | 15,58 | 14,68 | 15,13 | 2,72% | 2.685,00 |
| 20.01.2025 | 14,80 | 15,03 | 14,53 | 14,73 | -0,51% | 90,00 |
| 17.01.2025 | 14,58 | 15,20 | 14,48 | 14,80 | 1,54% | 10,00 |
| 16.01.2025 | 14,88 | 15,18 | 14,58 | 14,58 | -2,35% | - |
| 15.01.2025 | 14,60 | 15,00 | 14,50 | 14,93 | 2,23% | 1.454,00 |