32,850€
1,23%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 32,40 | 33,35 | 32,30 | 33,05 | 1,85% | - |
| 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 |
| 30.03.2026 | 36,95 | 38,35 | 36,65 | 37,00 | 1,65% | 606,00 |
| 27.03.2026 | 35,90 | 36,65 | 34,75 | 36,40 | 1,53% | 30,00 |
| 26.03.2026 | 36,55 | 36,55 | 34,85 | 35,85 | -2,71% | 636,00 |
| 25.03.2026 | 35,35 | 38,15 | 35,35 | 36,85 | 5,29% | 893,00 |
| 24.03.2026 | 34,80 | 35,60 | 33,80 | 35,00 | 0,86% | 696,00 |
| 23.03.2026 | 33,25 | 35,45 | 29,95 | 34,70 | 2,81% | 4.217,00 |
| 20.03.2026 | 35,00 | 36,50 | 33,55 | 33,75 | -3,98% | 4.500,00 |
| 19.03.2026 | 36,45 | 36,90 | 32,85 | 35,15 | -6,76% | 3.951,00 |
| 18.03.2026 | 40,85 | 40,85 | 36,50 | 37,70 | -6,80% | 1.442,00 |
| 17.03.2026 | 41,30 | 41,35 | 39,80 | 40,45 | -1,22% | 204,00 |
| 16.03.2026 | 40,30 | 41,35 | 39,35 | 40,95 | -3,42% | 4.392,00 |
| 13.03.2026 | 43,55 | 43,75 | 41,35 | 42,40 | -3,75% | 461,00 |
| 12.03.2026 | 43,30 | 44,20 | 41,60 | 44,05 | 3,77% | 41,00 |
| 11.03.2026 | 43,65 | 43,80 | 41,15 | 42,45 | -5,67% | 933,00 |
| 10.03.2026 | 44,90 | 45,90 | 44,25 | 45,00 | 2,86% | 440,00 |
| 09.03.2026 | 43,65 | 44,10 | 40,95 | 43,75 | 6,58% | 359,00 |
| 06.03.2026 | 42,60 | 43,85 | 40,80 | 41,05 | -4,65% | 1.668,00 |
| 05.03.2026 | 44,45 | 44,50 | 42,75 | 43,05 | -2,05% | 57,00 |
| 04.03.2026 | 44,35 | 45,65 | 43,85 | 43,95 | -2,01% | 338,00 |
| 03.03.2026 | 50,00 | 50,00 | 44,20 | 44,85 | -8,56% | 802,00 |
| 02.03.2026 | 49,85 | 52,30 | 47,75 | 49,05 | -0,81% | 733,00 |
| 27.02.2026 | 49,50 | 49,80 | 48,30 | 49,45 | 3,13% | 73,00 |
| 26.02.2026 | 49,15 | 49,60 | 47,65 | 47,95 | -3,13% | 75,00 |
| 25.02.2026 | 48,35 | 50,10 | 48,20 | 49,50 | 3,34% | 446,00 |
| 24.02.2026 | 47,95 | 48,05 | 45,85 | 47,90 | 0,95% | 125,00 |
| 23.02.2026 | 46,20 | 48,00 | 45,45 | 47,45 | 3,04% | 2.685,00 |
| 20.02.2026 | 44,70 | 46,20 | 44,30 | 46,05 | 5,98% | 1.483,00 |
| 19.02.2026 | 44,30 | 46,35 | 43,35 | 43,45 | -1,25% | 929,00 |
| 18.02.2026 | 43,60 | 44,55 | 42,90 | 44,00 | 0,80% | 1.000,00 |
| 17.02.2026 | 45,85 | 45,85 | 42,85 | 43,65 | -5,11% | 196,00 |
| 16.02.2026 | 45,85 | 46,30 | 45,15 | 46,00 | 0,66% | 41,00 |
| 13.02.2026 | 44,45 | 46,25 | 44,15 | 45,70 | -3,89% | 51,00 |
| 12.02.2026 | 47,85 | 48,10 | 47,35 | 47,55 | -0,73% | - |
| 11.02.2026 | 46,70 | 48,30 | 46,45 | 47,90 | 3,46% | 961,00 |
| 10.02.2026 | 46,45 | 46,65 | 45,45 | 46,30 | -0,22% | 972,00 |
| 09.02.2026 | 44,80 | 47,25 | 44,55 | 46,40 | 2,43% | 2.882,00 |
| 06.02.2026 | 42,35 | 45,95 | 42,05 | 45,30 | 5,23% | 1.729,00 |
| 05.02.2026 | 45,05 | 45,05 | 41,85 | 43,05 | -3,26% | 383,00 |
| 04.02.2026 | 45,10 | 46,40 | 43,25 | 44,50 | -1,33% | 223,00 |
| 03.02.2026 | 42,20 | 45,50 | 42,15 | 45,10 | 8,02% | 1.378,00 |
| 02.02.2026 | 41,65 | 43,15 | 36,25 | 41,75 | -9,44% | 1.941,00 |
| 30.01.2026 | 48,10 | 48,10 | 44,15 | 46,10 | -6,96% | 753,00 |
| 29.01.2026 | 50,50 | 54,30 | 48,60 | 49,55 | -2,84% | 1.811,00 |
| 28.01.2026 | 46,70 | 51,10 | 46,70 | 51,00 | 8,86% | 1.474,00 |
| 27.01.2026 | 45,90 | 47,65 | 45,90 | 46,85 | 1,63% | 898,00 |
| 26.01.2026 | 45,05 | 48,95 | 44,90 | 46,10 | 3,02% | 2.931,00 |
| 23.01.2026 | 45,00 | 45,65 | 44,25 | 44,75 | 0,34% | 155,00 |
| 22.01.2026 | 43,75 | 45,15 | 43,50 | 44,60 | -0,89% | 3.501,00 |
| 21.01.2026 | 44,90 | 47,40 | 44,45 | 45,00 | 1,35% | 907,00 |
| 20.01.2026 | 44,20 | 45,35 | 43,90 | 44,40 | 0,68% | 950,00 |
| 19.01.2026 | 42,30 | 44,50 | 41,75 | 44,10 | 4,38% | 965,00 |
| 16.01.2026 | 42,60 | 43,45 | 41,70 | 42,25 | -0,94% | 1.298,00 |
| 15.01.2026 | 42,70 | 43,65 | 42,20 | 42,65 | 0,12% | 308,00 |
| 14.01.2026 | 42,45 | 43,95 | 41,70 | 42,60 | 0,83% | 201,00 |
| 13.01.2026 | 41,45 | 43,45 | 41,15 | 42,25 | 1,56% | 1.484,00 |