45,800€
0,44%
Echtzeit-Aktienkurs Gold Fields Ltd
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 46,00 | 46,20 | 46,00 | 46,20 | 1,32% | - |
| 13.02.2026 | 44,00 | 45,70 | 43,90 | 45,60 | 2,47% | - |
| 12.02.2026 | 48,30 | 48,90 | 44,30 | 44,50 | -6,71% | 2.114,00 |
| 11.02.2026 | 47,10 | 48,50 | 47,00 | 47,70 | 1,71% | 66,00 |
| 10.02.2026 | 47,00 | 47,20 | 45,60 | 46,90 | -0,64% | 24,00 |
| 09.02.2026 | 45,30 | 47,20 | 44,80 | 47,20 | 4,66% | 55,00 |
| 06.02.2026 | 42,60 | 46,20 | 41,30 | 45,10 | 4,88% | 34,00 |
| 05.02.2026 | 44,70 | 44,70 | 42,10 | 43,00 | -1,15% | 1.670,00 |
| 04.02.2026 | 44,60 | 46,90 | 42,70 | 43,50 | 0,00% | - |
| 03.02.2026 | 42,30 | 45,30 | 42,30 | 43,50 | 3,08% | 60,00 |
| 02.02.2026 | 41,70 | 42,30 | 37,20 | 42,20 | -6,01% | 75,00 |
| 30.01.2026 | 49,00 | 49,00 | 43,80 | 44,90 | -7,99% | 460,00 |
| 29.01.2026 | 51,25 | 54,25 | 47,20 | 48,80 | -5,24% | 315,00 |
| 28.01.2026 | 46,90 | 51,50 | 46,90 | 51,50 | 8,42% | 339,00 |
| 27.01.2026 | 46,10 | 47,60 | 46,10 | 47,50 | -0,42% | - |
| 26.01.2026 | 45,10 | 48,90 | 44,90 | 47,70 | 6,47% | 130,00 |
| 23.01.2026 | 44,50 | 45,40 | 44,00 | 44,80 | 0,22% | 88,00 |
| 22.01.2026 | 43,90 | 45,00 | 43,30 | 44,70 | 0,00% | - |
| 21.01.2026 | 45,10 | 47,30 | 44,00 | 44,70 | -0,45% | - |
| 20.01.2026 | 43,70 | 45,50 | 43,50 | 44,90 | 2,98% | - |
| 19.01.2026 | 42,50 | 44,00 | 42,20 | 43,60 | 1,87% | 557,00 |
| 16.01.2026 | 43,10 | 43,60 | 42,60 | 42,80 | -1,15% | 340,00 |
| 15.01.2026 | 42,70 | 43,50 | 42,40 | 43,30 | 1,88% | 20,00 |
| 14.01.2026 | 42,50 | 44,40 | 41,90 | 42,50 | -0,93% | 361,00 |
| 13.01.2026 | 41,70 | 43,30 | 41,40 | 42,90 | 2,88% | 24,00 |
| 12.01.2026 | 39,30 | 41,70 | 39,30 | 41,70 | 6,11% | 649,00 |
| 09.01.2026 | 39,10 | 39,90 | 38,40 | 39,30 | 2,08% | - |
| 08.01.2026 | 39,10 | 39,10 | 37,70 | 38,50 | 0,52% | - |
| 07.01.2026 | 39,70 | 39,80 | 37,70 | 38,30 | -1,29% | 2,00 |
| 06.01.2026 | 37,30 | 39,30 | 37,30 | 38,80 | 3,47% | 64,00 |
| 05.01.2026 | 36,30 | 37,90 | 36,30 | 37,50 | -1,83% | 20,00 |
| 02.01.2026 | 37,50 | 38,20 | 36,70 | 38,20 | 2,96% | 165,00 |
| 30.12.2025 | 36,30 | 37,10 | 36,30 | 37,10 | 2,20% | - |
| 29.12.2025 | 38,50 | 39,10 | 36,30 | 36,30 | -6,20% | - |
| 23.12.2025 | 39,30 | 40,20 | 38,30 | 38,70 | -2,52% | - |
| 22.12.2025 | 38,50 | 40,40 | 38,50 | 39,70 | 4,47% | - |
| 19.12.2025 | 37,70 | 38,50 | 37,50 | 38,00 | -0,26% | 640,00 |
| 18.12.2025 | 38,10 | 39,10 | 37,30 | 38,10 | 0,53% | - |
| 17.12.2025 | 37,30 | 38,60 | 37,30 | 37,90 | 1,61% | - |
| 16.12.2025 | 37,30 | 38,10 | 36,70 | 37,30 | -1,32% | - |
| 15.12.2025 | 36,90 | 38,20 | 36,90 | 37,80 | -2,33% | - |
| 12.12.2025 | 38,30 | 39,20 | 38,30 | 38,70 | 6,61% | - |
| 11.12.2025 | 36,90 | 37,00 | 36,10 | 36,30 | 1,11% | - |
| 10.12.2025 | 37,10 | 37,20 | 35,90 | 35,90 | -2,71% | - |
| 09.12.2025 | 35,30 | 36,90 | 35,30 | 36,90 | 1,65% | 18,00 |
| 08.12.2025 | 36,10 | 36,40 | 36,00 | 36,30 | -2,94% | - |
| 05.12.2025 | 35,80 | 37,70 | 35,70 | 37,40 | 5,06% | 65,00 |
| 04.12.2025 | 35,10 | 35,70 | 34,50 | 35,60 | -0,28% | 3,00 |
| 03.12.2025 | 35,50 | 35,80 | 35,10 | 35,70 | 0,85% | 24,00 |
| 02.12.2025 | 36,90 | 37,00 | 34,70 | 35,40 | -3,80% | 31,00 |
| 01.12.2025 | 36,70 | 37,70 | 36,00 | 36,80 | 0,00% | - |
| 28.11.2025 | 35,50 | 37,70 | 35,50 | 36,80 | 3,66% | - |
| 27.11.2025 | 37,10 | 37,10 | 35,50 | 35,50 | -3,53% | 75,00 |
| 26.11.2025 | 35,40 | 37,00 | 35,30 | 36,80 | 5,14% | - |
| 25.11.2025 | 35,20 | 35,30 | 34,00 | 35,00 | 1,45% | - |
| 24.11.2025 | 33,60 | 34,50 | 32,80 | 34,50 | 2,68% | - |
| 21.11.2025 | 33,10 | 34,10 | 32,10 | 33,60 | 0,60% | - |
| 20.11.2025 | 35,30 | 35,50 | 33,20 | 33,40 | -5,11% | 1,00 |
| 19.11.2025 | 34,40 | 36,30 | 34,20 | 35,20 | 3,83% | - |
| 18.11.2025 | 33,70 | 34,10 | 32,80 | 33,90 | -2,87% | 150,00 |
| 17.11.2025 | 35,10 | 35,40 | 34,80 | 34,90 | -0,85% | 200,00 |
| 14.11.2025 | 35,60 | 35,90 | 34,00 | 35,20 | -1,68% | - |
| 13.11.2025 | 37,20 | 38,00 | 35,20 | 35,80 | -3,50% | - |
| 12.11.2025 | 36,50 | 37,50 | 34,50 | 37,10 | 1,92% | 200,00 |
| 11.11.2025 | 36,50 | 37,40 | 35,90 | 36,40 | -0,82% | - |
| 10.11.2025 | 33,70 | 36,90 | 33,70 | 36,70 | 10,21% | - |
| 07.11.2025 | 32,80 | 34,20 | 32,70 | 33,30 | 0,00% | - |
| 06.11.2025 | 33,20 | 33,70 | 33,10 | 33,30 | 0,60% | - |
| 05.11.2025 | 31,10 | 33,70 | 31,00 | 33,10 | 6,77% | - |
| 04.11.2025 | 32,80 | 33,00 | 30,90 | 31,00 | -5,78% | 50,00 |
| 03.11.2025 | 33,20 | 34,10 | 32,90 | 32,90 | -3,24% | - |
| 31.10.2025 | 33,50 | 34,10 | 33,40 | 34,00 | 2,10% | - |
| 30.10.2025 | 32,90 | 33,70 | 32,80 | 33,30 | -0,30% | - |
| 29.10.2025 | 33,00 | 34,50 | 33,00 | 33,40 | 1,83% | - |
| 28.10.2025 | 32,20 | 33,00 | 30,20 | 32,80 | 0,92% | 180,00 |
| 27.10.2025 | 34,50 | 34,90 | 31,30 | 32,50 | -5,80% | 1.215,00 |
| 24.10.2025 | 35,50 | 35,60 | 33,90 | 34,50 | -1,99% | - |
| 23.10.2025 | 34,00 | 35,40 | 33,70 | 35,20 | 10,00% | - |
| 22.10.2025 | 33,10 | 34,00 | 30,70 | 32,00 | -3,90% | - |
| 21.10.2025 | 37,70 | 37,80 | 33,10 | 33,30 | -11,67% | 100,00 |
| 20.10.2025 | 36,90 | 38,10 | 35,90 | 37,70 | 3,29% | - |
| 17.10.2025 | 39,80 | 40,20 | 36,50 | 36,50 | -7,59% | - |
| 16.10.2025 | 37,70 | 40,40 | 37,10 | 39,50 | 8,82% | 7,00 |
| 15.10.2025 | 36,30 | 38,20 | 35,90 | 36,30 | -0,82% | 37,00 |
| 14.10.2025 | 37,60 | 38,10 | 36,40 | 36,60 | -2,92% | 66,00 |
| 13.10.2025 | 35,40 | 37,70 | 35,20 | 37,70 | 11,87% | 75,00 |
| 10.10.2025 | 34,50 | 34,80 | 33,60 | 33,70 | -2,88% | - |
| 09.10.2025 | 37,40 | 37,60 | 34,60 | 34,70 | -6,72% | 2,00 |
| 08.10.2025 | 35,90 | 37,70 | 35,90 | 37,20 | 4,49% | - |
| 07.10.2025 | 36,20 | 36,50 | 35,30 | 35,60 | -1,66% | 190,00 |
| 06.10.2025 | 35,70 | 36,90 | 35,70 | 36,20 | 0,28% | - |
| 03.10.2025 | 36,10 | 36,20 | 36,10 | 36,10 | 3,14% | - |
| 02.10.2025 | 35,60 | 36,80 | 34,70 | 35,00 | -1,96% | 130,00 |
| 01.10.2025 | 35,80 | 36,70 | 35,40 | 35,70 | -1,11% | - |
| 30.09.2025 | 35,30 | 36,30 | 34,50 | 36,10 | 0,84% | - |
| 29.09.2025 | 35,00 | 36,30 | 34,90 | 35,80 | 3,47% | 301,00 |
| 26.09.2025 | 33,70 | 35,00 | 33,30 | 34,60 | 3,28% | 30,00 |
| 25.09.2025 | 34,30 | 34,60 | 33,30 | 33,50 | -2,90% | - |
| 24.09.2025 | 35,50 | 36,10 | 34,40 | 34,50 | -3,63% | - |
| 23.09.2025 | 35,70 | 36,10 | 35,20 | 35,80 | 0,56% | 20,00 |