30,650€
4,07%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 30,20 | 30,60 | 29,65 | 30,40 | 3,23% | 5,00 |
| 30.10.2026 | 31,45 | 31,45 | 29,35 | 29,45 | -7,24% | 5.597,00 |
| 29.10.2026 | 32,35 | 32,40 | 31,45 | 31,75 | -2,01% | - |
| 28.10.2026 | 32,05 | 32,40 | 31,30 | 32,40 | 0,93% | 1,00 |
| 27.10.2026 | 31,80 | 32,20 | 31,25 | 32,10 | 1,10% | 115,00 |
| 26.10.2026 | 31,35 | 32,05 | 31,00 | 31,75 | 2,42% | 1,00 |
| 23.10.2026 | 31,50 | 32,00 | 30,65 | 31,00 | -1,27% | 336,00 |
| 22.10.2026 | 33,05 | 33,05 | 31,30 | 31,40 | -4,41% | 400,00 |
| 21.10.2026 | 32,30 | 33,55 | 32,30 | 32,85 | 2,02% | 283,00 |
| 20.10.2026 | 33,00 | 33,00 | 32,05 | 32,20 | -2,72% | - |
| 19.10.2026 | 33,45 | 33,95 | 32,85 | 33,10 | -0,15% | 118,00 |
| 16.10.2026 | 33,10 | 34,00 | 32,80 | 33,15 | 1,38% | 10,00 |
| 15.10.2026 | 32,15 | 33,55 | 32,05 | 32,70 | 1,55% | 655,00 |
| 14.10.2026 | 32,65 | 33,30 | 31,60 | 32,20 | -1,23% | 365,00 |
| 13.10.2026 | 33,45 | 34,15 | 32,35 | 32,60 | -1,36% | 388,00 |
| 12.10.2026 | 33,20 | 33,55 | 32,70 | 33,05 | -1,34% | 580,00 |
| 09.10.2026 | 32,25 | 33,70 | 32,20 | 33,50 | 3,88% | 315,00 |
| 08.10.2026 | 31,35 | 32,25 | 31,15 | 32,25 | 3,37% | 50,00 |
| 07.10.2026 | 31,90 | 32,85 | 31,00 | 31,20 | -2,65% | 1.350,00 |
| 06.10.2026 | 32,05 | 32,10 | 31,05 | 32,05 | 0,63% | 141,00 |
| 05.10.2026 | 31,85 | 32,35 | 31,30 | 31,85 | 0,31% | 2.000,00 |
| 02.10.2026 | 31,75 | 32,45 | 31,50 | 31,75 | -0,16% | 7,00 |
| 01.10.2026 | 32,00 | 32,10 | 31,25 | 31,80 | -0,62% | 297,00 |
| 30.09.2026 | 32,60 | 33,15 | 31,95 | 32,00 | -1,39% | - |
| 29.09.2026 | 30,95 | 32,85 | 30,90 | 32,45 | 3,34% | 120,00 |
| 28.09.2026 | 35,50 | 35,50 | 29,65 | 31,40 | -11,55% | 552,00 |
| 25.09.2026 | 34,80 | 36,35 | 34,70 | 35,50 | -0,98% | 767,00 |
| 24.09.2026 | 35,80 | 35,95 | 35,80 | 35,85 | -2,71% | - |
| 23.09.2026 | 37,60 | 37,60 | 36,65 | 36,85 | -1,07% | - |
| 22.09.2026 | 36,95 | 37,35 | 35,60 | 37,25 | 1,22% | 4,00 |
| 21.09.2026 | 37,20 | 38,10 | 36,25 | 36,80 | -1,34% | 7,00 |
| 18.09.2026 | 37,85 | 38,50 | 36,60 | 37,30 | -1,32% | 140,00 |
| 17.09.2026 | 36,60 | 38,40 | 36,60 | 37,80 | 4,42% | 4,00 |
| 16.09.2026 | 36,70 | 38,35 | 36,20 | 36,20 | -4,11% | 115,00 |
| 15.09.2026 | 37,20 | 38,05 | 36,85 | 37,75 | 1,21% | - |
| 14.09.2026 | 39,05 | 39,25 | 37,15 | 37,30 | -4,36% | - |
| 11.09.2026 | 38,75 | 39,40 | 37,95 | 39,00 | 0,13% | - |
| 10.09.2026 | 40,20 | 40,25 | 38,35 | 38,95 | -2,99% | 1.187,00 |
| 09.09.2026 | 41,10 | 41,10 | 39,45 | 40,15 | -2,67% | - |
| 08.09.2026 | 41,80 | 41,80 | 40,60 | 41,25 | 1,10% | 2,00 |
| 07.09.2026 | 41,10 | 41,50 | 40,65 | 40,80 | -0,85% | - |
| 04.09.2026 | 41,05 | 42,75 | 40,85 | 41,15 | 0,12% | 547,00 |
| 03.09.2026 | 38,80 | 41,30 | 38,75 | 41,10 | 5,93% | 1.812,00 |
| 02.09.2026 | 38,10 | 40,25 | 38,05 | 38,80 | 0,26% | 35,00 |
| 01.09.2026 | 40,15 | 40,45 | 38,20 | 38,70 | -2,52% | 2.545,00 |
| 31.08.2026 | 39,10 | 40,70 | 39,10 | 39,70 | 0,00% | 997,00 |
| 28.08.2026 | 41,25 | 42,30 | 39,55 | 39,70 | -3,64% | 1.476,00 |
| 27.08.2026 | 41,10 | 41,70 | 40,60 | 41,20 | 0,61% | 99,00 |
| 26.08.2026 | 41,55 | 41,60 | 40,65 | 40,95 | -0,12% | 11,00 |
| 25.08.2026 | 40,40 | 41,70 | 40,05 | 41,00 | 1,36% | 730,00 |
| 24.08.2026 | 40,85 | 41,45 | 39,90 | 40,45 | -0,98% | 1.084,00 |
| 21.08.2026 | 38,75 | 41,60 | 38,70 | 40,85 | 6,10% | 664,00 |
| 20.08.2026 | 37,20 | 38,80 | 36,85 | 38,50 | 3,22% | 1.007,00 |
| 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 |