37,050€
-0,67%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 37,20 | 37,30 | 37,05 | 37,20 | -0,27% | - |
| 19.08.2026 | 35,70 | 37,75 | 35,20 | 37,30 | 3,90% | 943,00 |
| 18.08.2026 | 36,05 | 36,45 | 35,25 | 35,90 | -0,42% | 997,00 |
| 17.08.2026 | 34,85 | 36,30 | 34,30 | 36,05 | 3,74% | 1.503,00 |
| 14.08.2026 | 34,40 | 34,85 | 33,75 | 34,75 | 2,06% | 162,00 |
| 13.08.2026 | 35,60 | 35,65 | 33,85 | 34,05 | -4,62% | 1,00 |
| 12.08.2026 | 35,25 | 36,85 | 35,15 | 35,70 | 1,56% | 252,00 |
| 11.08.2026 | 35,90 | 36,00 | 34,55 | 35,15 | -0,71% | 839,00 |
| 10.08.2026 | 35,10 | 35,40 | 35,10 | 35,40 | 1,58% | - |
| 07.08.2026 | 31,95 | 36,00 | 31,95 | 34,85 | 9,76% | 1.842,00 |
| 06.08.2026 | 32,85 | 33,10 | 31,40 | 31,75 | -3,35% | 523,00 |
| 05.08.2026 | 29,65 | 33,55 | 29,65 | 32,85 | 10,23% | 49,00 |
| 04.08.2026 | 29,45 | 30,15 | 29,25 | 29,80 | 1,53% | 182,00 |
| 03.08.2026 | 28,20 | 29,45 | 28,20 | 29,35 | 4,82% | 1.800,00 |
| 31.07.2026 | 28,95 | 29,00 | 27,80 | 28,00 | -2,10% | - |
| 30.07.2026 | 28,20 | 28,80 | 27,50 | 28,60 | -0,69% | 844,00 |
| 29.07.2026 | 28,70 | 29,00 | 27,90 | 28,80 | 0,70% | - |
| 28.07.2026 | 28,80 | 28,80 | 28,50 | 28,60 | -1,21% | - |
| 27.07.2026 | 28,80 | 29,75 | 28,50 | 28,95 | 0,52% | - |
| 24.07.2026 | 28,45 | 28,90 | 27,85 | 28,80 | 1,41% | 90,00 |
| 23.07.2026 | 30,05 | 30,30 | 28,10 | 28,40 | -4,54% | 206,00 |
| 22.07.2026 | 28,65 | 30,60 | 28,10 | 29,75 | 7,99% | 15,00 |
| 21.07.2026 | 27,40 | 27,55 | 27,35 | 27,55 | 0,18% | - |
| 20.07.2026 | 27,95 | 28,30 | 27,25 | 27,50 | -1,61% | 256,00 |
| 17.07.2026 | 27,80 | 28,30 | 27,45 | 27,95 | 0,18% | 25,00 |
| 16.07.2026 | 28,80 | 29,25 | 27,65 | 27,90 | -1,59% | 150,00 |
| 15.07.2026 | 29,00 | 29,25 | 28,15 | 28,35 | -2,07% | - |
| 14.07.2026 | 29,40 | 29,95 | 28,70 | 28,95 | -0,86% | 940,00 |
| 13.07.2026 | 30,20 | 30,20 | 29,10 | 29,20 | -3,15% | 590,00 |
| 10.07.2026 | 29,90 | 30,50 | 29,80 | 30,15 | 0,00% | - |
| 09.07.2026 | 28,85 | 30,30 | 28,85 | 30,15 | 6,35% | - |
| 08.07.2026 | 29,70 | 29,95 | 27,75 | 28,35 | -6,44% | - |
| 07.07.2026 | 30,30 | 30,30 | 30,20 | 30,30 | -1,14% | 50,00 |
| 06.07.2026 | 31,90 | 31,95 | 30,15 | 30,65 | -2,70% | 5,00 |
| 03.07.2026 | 31,00 | 32,15 | 31,00 | 31,50 | 2,77% | - |
| 02.07.2026 | 29,80 | 31,20 | 29,80 | 30,65 | 1,49% | - |
| 01.07.2026 | 29,40 | 30,95 | 28,85 | 30,20 | 2,72% | 1.000,00 |
| 30.06.2026 | 29,40 | 29,70 | 28,85 | 29,40 | 1,38% | - |
| 29.06.2026 | 29,70 | 30,00 | 28,90 | 29,00 | 0,17% | 622,00 |
| 26.06.2026 | 29,15 | 29,15 | 28,85 | 28,95 | -0,34% | - |
| 25.06.2026 | 28,15 | 29,10 | 27,60 | 29,05 | 3,94% | - |
| 24.06.2026 | 29,35 | 29,60 | 27,35 | 27,95 | -4,93% | 927,00 |
| 23.06.2026 | 30,40 | 30,40 | 28,50 | 29,40 | -3,13% | 98,00 |
| 22.06.2026 | 29,95 | 32,00 | 29,85 | 30,35 | 0,66% | 480,00 |
| 19.06.2026 | 33,70 | 33,70 | 29,10 | 30,15 | -9,60% | 2.558,00 |
| 18.06.2026 | 33,75 | 35,05 | 33,20 | 33,35 | -2,77% | 222,00 |
| 17.06.2026 | 33,95 | 35,40 | 33,90 | 34,30 | 1,33% | 241,00 |
| 16.06.2026 | 33,80 | 34,45 | 33,55 | 33,85 | -0,59% | 609,00 |
| 15.06.2026 | 31,20 | 34,55 | 31,20 | 34,05 | 9,66% | 668,00 |
| 12.06.2026 | 30,90 | 31,65 | 30,45 | 31,05 | 2,48% | 17,00 |
| 11.06.2026 | 28,85 | 30,90 | 28,55 | 30,30 | 4,30% | 501,00 |
| 10.06.2026 | 30,50 | 30,55 | 28,60 | 29,05 | -5,07% | 167,00 |
| 09.06.2026 | 30,60 | 31,60 | 30,55 | 30,60 | 0,00% | 13,00 |
| 08.06.2026 | 30,90 | 31,30 | 29,85 | 30,60 | -7,27% | 762,00 |
| 05.06.2026 | 33,35 | 33,40 | 32,65 | 33,00 | -0,45% | - |
| 04.06.2026 | 32,40 | 33,55 | 32,30 | 33,15 | 2,16% | - |
| 03.06.2026 | 32,75 | 33,25 | 32,35 | 32,45 | -0,92% | 451,00 |
| 02.06.2026 | 32,85 | 33,40 | 32,20 | 32,75 | 0,00% | 92,00 |
| 01.06.2026 | 34,65 | 34,80 | 32,25 | 32,75 | -6,03% | 843,00 |
| 29.05.2026 | 34,65 | 35,05 | 33,75 | 34,85 | 1,75% | 1.541,00 |
| 28.05.2026 | 33,90 | 34,45 | 33,05 | 34,25 | -0,58% | 28,00 |
| 27.05.2026 | 35,30 | 35,45 | 33,95 | 34,45 | -2,27% | 350,00 |
| 26.05.2026 | 35,05 | 35,25 | 34,25 | 35,25 | 0,14% | 241,00 |
| 25.05.2026 | 34,40 | 35,40 | 34,40 | 35,20 | 3,99% | 1.050,00 |
| 22.05.2026 | 34,40 | 34,65 | 33,30 | 33,85 | -2,31% | 311,00 |
| 21.05.2026 | 34,75 | 34,75 | 33,70 | 34,65 | 2,82% | 29,00 |
| 20.05.2026 | 33,80 | 33,80 | 33,70 | 33,70 | -0,74% | - |
| 19.05.2026 | 34,80 | 35,45 | 33,45 | 33,95 | -2,58% | 279,00 |
| 18.05.2026 | 34,75 | 35,60 | 34,45 | 34,85 | -0,29% | 500,00 |
| 15.05.2026 | 38,00 | 38,00 | 34,40 | 34,95 | -8,75% | 430,00 |
| 14.05.2026 | 37,85 | 38,90 | 37,75 | 38,30 | 1,19% | 504,00 |
| 13.05.2026 | 38,85 | 39,10 | 37,30 | 37,85 | -1,05% | 196,00 |
| 12.05.2026 | 39,20 | 39,35 | 37,25 | 38,25 | -1,92% | 104,00 |
| 11.05.2026 | 37,70 | 39,40 | 36,45 | 39,00 | 1,30% | 1.061,00 |
| 08.05.2026 | 39,05 | 39,15 | 37,15 | 38,50 | -1,41% | 309,00 |
| 07.05.2026 | 39,50 | 40,70 | 38,75 | 39,05 | 1,43% | 101,00 |
| 06.05.2026 | 35,95 | 39,60 | 35,95 | 38,50 | 4,76% | 9,00 |
| 05.05.2026 | 35,20 | 37,25 | 35,20 | 36,75 | 3,52% | 580,00 |
| 04.05.2026 | 36,20 | 36,75 | 35,45 | 35,50 | 1,14% | - |
| 30.04.2026 | 35,30 | 35,30 | 35,10 | 35,10 | -1,96% | 3,00 |
| 29.04.2026 | 36,75 | 37,10 | 35,75 | 35,80 | -1,24% | - |
| 28.04.2026 | 38,20 | 38,30 | 36,05 | 36,25 | -7,17% | 304,00 |
| 27.04.2026 | 39,05 | 39,10 | 38,95 | 39,05 | 1,69% | - |
| 24.04.2026 | 37,65 | 39,10 | 37,35 | 38,40 | 2,54% | 869,00 |
| 23.04.2026 | 38,75 | 38,75 | 36,85 | 37,45 | -3,73% | 26,00 |
| 22.04.2026 | 38,90 | 40,15 | 38,75 | 38,90 | -1,27% | - |
| 21.04.2026 | 41,55 | 41,80 | 38,50 | 39,40 | -5,06% | 500,00 |
| 20.04.2026 | 41,90 | 42,05 | 40,80 | 41,50 | -4,27% | - |
| 17.04.2026 | 40,20 | 43,55 | 39,20 | 43,35 | 5,86% | 3.253,00 |
| 16.04.2026 | 40,90 | 41,45 | 40,35 | 40,95 | 0,12% | 591,00 |
| 15.04.2026 | 42,45 | 42,85 | 40,40 | 40,90 | -3,31% | 17,00 |
| 14.04.2026 | 41,65 | 42,60 | 41,30 | 42,30 | 1,44% | - |
| 13.04.2026 | 41,25 | 42,00 | 40,80 | 41,70 | -0,24% | 1.229,00 |
| 10.04.2026 | 41,80 | 41,90 | 40,65 | 41,80 | 1,83% | 500,00 |
| 09.04.2026 | 41,85 | 41,90 | 41,05 | 41,05 | -7,86% | 110,00 |
| 08.04.2026 | 39,20 | 45,05 | 39,20 | 44,55 | 13,65% | 808,00 |
| 07.04.2026 | 41,50 | 41,50 | 38,70 | 39,20 | -4,74% | 499,00 |
| 02.04.2026 | 41,55 | 41,55 | 38,65 | 41,15 | -1,79% | 1.605,00 |
| 01.04.2026 | 39,60 | 42,50 | 39,45 | 41,90 | 6,08% | 1.375,00 |
| 31.03.2026 | 36,90 | 40,00 | 36,90 | 39,50 | 6,76% | 1.219,00 |