34,850€
-1,69%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 35,05 | 35,15 | 34,35 | 34,60 | -2,40% | - |
| 03.12.2025 | 35,60 | 35,90 | 34,85 | 35,45 | 0,00% | 105,00 |
| 02.12.2025 | 36,95 | 37,05 | 34,65 | 35,45 | -4,45% | 102,00 |
| 01.12.2025 | 36,55 | 37,70 | 35,90 | 37,10 | 1,09% | 1.048,00 |
| 28.11.2025 | 35,70 | 37,75 | 35,65 | 36,70 | 2,80% | 352,00 |
| 27.11.2025 | 36,90 | 36,95 | 35,55 | 35,70 | -1,11% | 151,00 |
| 26.11.2025 | 35,20 | 36,20 | 35,20 | 36,10 | 4,18% | - |
| 25.11.2025 | 34,70 | 35,25 | 33,95 | 34,65 | 1,46% | 4,00 |
| 24.11.2025 | 33,45 | 34,30 | 32,60 | 34,15 | 1,94% | 9,00 |
| 21.11.2025 | 33,05 | 33,80 | 31,90 | 33,50 | 1,52% | 2,00 |
| 20.11.2025 | 35,40 | 35,60 | 32,95 | 33,00 | -8,21% | 21,00 |
| 19.11.2025 | 34,55 | 36,25 | 34,35 | 35,95 | 2,86% | - |
| 18.11.2025 | 33,45 | 35,10 | 32,45 | 34,95 | 0,00% | 91,00 |
| 17.11.2025 | 35,15 | 35,35 | 34,60 | 34,95 | -0,57% | 205,00 |
| 14.11.2025 | 35,70 | 35,75 | 33,90 | 35,15 | -2,90% | 56,00 |
| 13.11.2025 | 37,15 | 37,70 | 35,80 | 36,20 | -2,82% | 268,00 |
| 12.11.2025 | 36,50 | 37,65 | 34,70 | 37,25 | 1,78% | 303,00 |
| 11.11.2025 | 36,40 | 37,25 | 36,00 | 36,60 | 1,81% | 22,00 |
| 10.11.2025 | 33,65 | 36,10 | 33,65 | 35,95 | 7,31% | 1.055,00 |
| 07.11.2025 | 33,60 | 33,90 | 33,00 | 33,50 | 1,06% | 136,00 |
| 06.11.2025 | 33,10 | 33,90 | 32,90 | 33,15 | 0,00% | 44,00 |
| 05.11.2025 | 31,30 | 33,45 | 31,25 | 33,15 | 6,59% | 27,00 |
| 04.11.2025 | 32,50 | 32,55 | 31,05 | 31,10 | -5,18% | 222,00 |
| 03.11.2025 | 33,20 | 33,85 | 32,65 | 32,80 | -2,38% | 3,00 |
| 31.10.2025 | 33,50 | 34,10 | 33,15 | 33,60 | 0,30% | 17,00 |
| 30.10.2025 | 32,90 | 33,65 | 32,75 | 33,50 | 1,06% | - |
| 29.10.2025 | 32,85 | 34,45 | 32,70 | 33,15 | 6,08% | 143,00 |
| 28.10.2025 | 32,20 | 32,20 | 29,95 | 31,25 | -3,10% | 10,00 |
| 27.10.2025 | 34,70 | 35,10 | 31,00 | 32,25 | -8,25% | 363,00 |
| 24.10.2025 | 35,35 | 35,55 | 33,90 | 35,15 | 2,63% | 83,00 |
| 23.10.2025 | 33,90 | 34,35 | 33,50 | 34,25 | 3,16% | 129,00 |
| 22.10.2025 | 33,30 | 34,40 | 30,95 | 33,20 | -1,63% | 338,00 |
| 21.10.2025 | 37,55 | 37,55 | 33,40 | 33,75 | -10,12% | 330,00 |
| 20.10.2025 | 36,80 | 37,95 | 35,80 | 37,55 | 2,60% | 228,00 |
| 17.10.2025 | 39,85 | 40,25 | 36,60 | 36,60 | -8,04% | 1.105,00 |
| 16.10.2025 | 37,60 | 40,05 | 37,10 | 39,80 | 6,42% | 794,00 |
| 15.10.2025 | 36,35 | 38,00 | 35,75 | 37,40 | 0,13% | 284,00 |
| 14.10.2025 | 37,45 | 37,80 | 37,30 | 37,35 | 1,91% | 136,00 |
| 13.10.2025 | 35,30 | 36,65 | 35,15 | 36,65 | 5,92% | 477,00 |
| 10.10.2025 | 34,70 | 34,90 | 33,50 | 34,60 | -0,72% | 526,00 |
| 09.10.2025 | 37,40 | 37,45 | 34,30 | 34,85 | -6,82% | 1.601,00 |
| 08.10.2025 | 35,80 | 37,45 | 35,80 | 37,40 | 4,91% | 1.572,00 |
| 07.10.2025 | 36,45 | 36,50 | 35,65 | 35,65 | -2,46% | 865,00 |
| 06.10.2025 | 35,80 | 36,80 | 35,80 | 36,55 | 2,67% | 4,00 |
| 03.10.2025 | 35,85 | 36,10 | 35,45 | 35,60 | -0,28% | 138,00 |
| 02.10.2025 | 35,65 | 36,85 | 34,75 | 35,70 | -0,56% | 140,00 |
| 01.10.2025 | 36,15 | 36,80 | 35,65 | 35,90 | 0,56% | 1.236,00 |
| 30.09.2025 | 35,75 | 36,30 | 34,70 | 35,70 | 0,14% | 344,00 |
| 29.09.2025 | 35,10 | 36,30 | 35,00 | 35,65 | 5,79% | 1.404,00 |
| 26.09.2025 | 33,55 | 33,70 | 33,55 | 33,70 | -1,61% | - |
| 25.09.2025 | 34,50 | 34,50 | 34,15 | 34,25 | -3,52% | - |
| 24.09.2025 | 35,45 | 35,55 | 35,40 | 35,50 | -0,70% | - |
| 23.09.2025 | 35,60 | 36,05 | 35,25 | 35,75 | 0,28% | 65,00 |
| 22.09.2025 | 35,10 | 35,75 | 35,05 | 35,65 | 2,15% | 565,00 |
| 19.09.2025 | 32,00 | 34,95 | 31,85 | 34,90 | 9,58% | 271,00 |
| 18.09.2025 | 32,20 | 32,40 | 31,50 | 31,85 | -2,15% | 32,00 |
| 17.09.2025 | 32,30 | 32,55 | 31,30 | 32,55 | 0,46% | 1.491,00 |
| 16.09.2025 | 32,80 | 33,30 | 32,10 | 32,40 | -0,92% | 894,00 |
| 15.09.2025 | 32,20 | 32,90 | 31,40 | 32,70 | 2,19% | 488,00 |
| 12.09.2025 | 32,00 | 32,60 | 31,55 | 32,00 | 2,73% | 624,00 |
| 11.09.2025 | 31,85 | 31,85 | 31,05 | 31,15 | 0,32% | - |
| 10.09.2025 | 30,45 | 31,15 | 30,40 | 31,05 | 0,65% | 200,00 |
| 09.09.2025 | 30,45 | 31,35 | 30,30 | 30,85 | 1,48% | 115,00 |
| 08.09.2025 | 29,35 | 30,75 | 29,30 | 30,40 | 3,58% | 1.958,00 |
| 05.09.2025 | 28,75 | 30,05 | 28,70 | 29,35 | 1,91% | 634,00 |
| 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 |