18,100€
-4,36%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 18,38 | 18,45 | 17,85 | 18,08 | -4,49% | 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 |
| 14.01.2025 | 14,20 | 14,70 | 14,20 | 14,60 | 2,82% | 40,00 |
| 13.01.2025 | 14,35 | 14,85 | 14,10 | 14,20 | -1,05% | 200,00 |
| 10.01.2025 | 14,48 | 14,90 | 14,23 | 14,35 | -0,86% | 264,00 |
| 09.01.2025 | 13,83 | 14,68 | 13,83 | 14,48 | 4,70% | 1.328,00 |
| 08.01.2025 | 13,75 | 13,95 | 13,50 | 13,83 | 0,55% | 10,00 |
| 07.01.2025 | 13,38 | 14,13 | 13,38 | 13,75 | 2,80% | 206,00 |
| 06.01.2025 | 13,65 | 13,90 | 13,30 | 13,38 | -1,65% | 90,00 |
| 03.01.2025 | 13,65 | 13,98 | 13,60 | 13,60 | -0,37% | 4,00 |
| 02.01.2025 | 12,73 | 13,75 | 12,63 | 13,65 | 7,06% | 388,00 |
| 30.12.2024 | 12,80 | 12,90 | 12,70 | 12,75 | -0,78% | 157,00 |
| 27.12.2024 | 12,93 | 13,25 | 12,70 | 12,85 | -0,58% | 1.085,00 |
| 23.12.2024 | 13,25 | 13,50 | 12,80 | 12,93 | -2,45% | 475,00 |
| 20.12.2024 | 13,18 | 13,48 | 12,95 | 13,25 | 0,57% | 98,00 |
| 19.12.2024 | 13,18 | 13,38 | 13,03 | 13,18 | 0,19% | 350,00 |
| 18.12.2024 | 13,28 | 13,70 | 13,08 | 13,15 | -0,94% | - |
| 17.12.2024 | 13,58 | 13,83 | 13,18 | 13,28 | -2,21% | 888,00 |
| 16.12.2024 | 13,65 | 13,73 | 13,38 | 13,58 | -0,55% | 2,00 |
| 13.12.2024 | 14,13 | 14,25 | 13,40 | 13,65 | -3,36% | 557,00 |
| 12.12.2024 | 14,23 | 14,53 | 14,05 | 14,13 | -0,70% | 200,00 |
| 11.12.2024 | 13,98 | 14,33 | 13,73 | 14,23 | 1,79% | 152,00 |
| 10.12.2024 | 13,63 | 14,10 | 13,58 | 13,98 | 2,76% | 3,00 |
| 09.12.2024 | 13,28 | 14,00 | 13,15 | 13,60 | 2,45% | 210,00 |
| 06.12.2024 | 13,35 | 13,60 | 13,18 | 13,28 | -0,56% | 602,00 |
| 05.12.2024 | 13,68 | 13,78 | 13,33 | 13,35 | -2,38% | 767,00 |
| 04.12.2024 | 13,73 | 13,83 | 13,45 | 13,68 | -0,36% | 40,00 |
| 03.12.2024 | 13,45 | 13,85 | 13,45 | 13,73 | 2,04% | - |
| 02.12.2024 | 13,60 | 13,70 | 13,15 | 13,45 | -0,92% | 11,00 |
| 29.11.2024 | 13,58 | 13,75 | 13,35 | 13,58 | 0,00% | 512,00 |
| 28.11.2024 | 13,78 | 13,93 | 13,30 | 13,58 | -1,45% | 602,00 |
| 27.11.2024 | 14,05 | 14,35 | 13,65 | 13,78 | -1,96% | 650,00 |
| 26.11.2024 | 14,08 | 14,18 | 13,88 | 14,05 | -0,53% | 1.440,00 |
| 25.11.2024 | 14,78 | 14,78 | 13,78 | 14,13 | -4,07% | 200,00 |
| 22.11.2024 | 14,38 | 15,13 | 14,38 | 14,73 | 2,43% | 60,00 |
| 21.11.2024 | 14,05 | 14,50 | 14,03 | 14,38 | 2,31% | - |
| 20.11.2024 | 14,08 | 14,33 | 13,93 | 14,05 | -0,18% | 4,00 |
| 19.11.2024 | 13,90 | 14,40 | 13,73 | 14,08 | 1,62% | 1.352,00 |
| 18.11.2024 | 13,00 | 13,93 | 13,00 | 13,85 | 6,54% | 3.783,00 |
| 15.11.2024 | 13,08 | 13,13 | 12,70 | 13,00 | -0,95% | 250,00 |
| 14.11.2024 | 13,05 | 13,28 | 12,00 | 13,13 | 0,57% | 1.010,00 |
| 13.11.2024 | 13,10 | 13,30 | 13,00 | 13,05 | -0,38% | 442,00 |
| 12.11.2024 | 13,70 | 13,70 | 12,83 | 13,10 | -4,38% | 535,00 |
| 11.11.2024 | 14,80 | 14,90 | 13,53 | 13,70 | -7,43% | 1.646,00 |
| 08.11.2024 | 15,13 | 15,13 | 14,48 | 14,80 | -2,31% | 173,00 |
| 07.11.2024 | 14,80 | 15,28 | 14,60 | 15,15 | 2,19% | - |
| 06.11.2024 | 14,90 | 15,38 | 14,20 | 14,83 | -1,50% | 1.841,00 |
| 05.11.2024 | 14,93 | 15,30 | 14,85 | 15,05 | 0,84% | 555,00 |
| 04.11.2024 | 15,05 | 15,13 | 14,65 | 14,93 | -0,67% | 45,00 |
| 01.11.2024 | 15,18 | 15,53 | 15,00 | 15,03 | -1,15% | 52,00 |
| 31.10.2024 | 15,80 | 15,80 | 15,05 | 15,20 | -3,80% | 283,00 |
| 30.10.2024 | 15,70 | 16,38 | 15,70 | 15,80 | 0,32% | - |
| 29.10.2024 | 15,90 | 16,18 | 15,75 | 15,75 | -0,94% | 3,00 |
| 28.10.2024 | 16,30 | 16,38 | 15,70 | 15,90 | -2,15% | 110,00 |
| 25.10.2024 | 16,43 | 16,53 | 16,08 | 16,25 | -1,37% | 45,00 |
| 24.10.2024 | 16,50 | 16,95 | 15,93 | 16,48 | -0,15% | 168,00 |
| 23.10.2024 | 17,33 | 17,53 | 16,40 | 16,50 | -4,49% | 458,00 |
| 22.10.2024 | 16,93 | 17,38 | 16,68 | 17,28 | 2,07% | 290,00 |
| 21.10.2024 | 16,58 | 17,30 | 16,30 | 16,93 | 1,96% | 9.113,00 |
| 18.10.2024 | 15,95 | 16,70 | 15,95 | 16,60 | 4,08% | 1.530,00 |
| 17.10.2024 | 15,05 | 16,05 | 14,93 | 15,95 | 5,98% | 1.614,00 |