33,700€
-2,88%
Echtzeit-Aktienkurs Gold Fields Ltd
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 34,00 | 34,90 | 33,00 | 33,70 | -2,88% | 12,00 |
| 17.06.2026 | 34,10 | 34,80 | 34,00 | 34,70 | 3,89% | - |
| 16.06.2026 | 34,10 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 15.06.2026 | 31,40 | 34,70 | 31,40 | 34,00 | 8,28% | - |
| 12.06.2026 | 31,00 | 31,70 | 30,40 | 31,40 | 4,32% | 12,00 |
| 11.06.2026 | 29,00 | 30,10 | 28,50 | 30,10 | 3,79% | - |
| 10.06.2026 | 30,70 | 30,70 | 28,90 | 29,00 | -8,23% | 400,00 |
| 09.06.2026 | 31,20 | 32,00 | 31,10 | 31,60 | 1,94% | - |
| 08.06.2026 | 31,40 | 31,40 | 30,20 | 31,00 | -2,21% | - |
| 05.06.2026 | 33,50 | 33,70 | 31,70 | 31,70 | -5,37% | 2,00 |
| 04.06.2026 | 32,70 | 33,70 | 32,60 | 33,50 | 1,52% | 1,00 |
| 03.06.2026 | 33,20 | 33,40 | 32,60 | 33,00 | -0,30% | - |
| 02.06.2026 | 32,70 | 33,60 | 32,70 | 33,10 | 1,22% | - |
| 01.06.2026 | 34,10 | 34,20 | 31,70 | 32,70 | -4,66% | 550,00 |
| 29.05.2026 | 34,50 | 34,90 | 33,70 | 34,30 | 1,48% | - |
| 28.05.2026 | 33,90 | 33,90 | 33,00 | 33,80 | -2,31% | - |
| 27.05.2026 | 35,30 | 35,50 | 33,90 | 34,60 | -1,98% | - |
| 26.05.2026 | 34,80 | 35,50 | 34,30 | 35,30 | 0,57% | 6,00 |
| 25.05.2026 | 34,50 | 35,10 | 34,40 | 35,10 | 2,93% | - |
| 22.05.2026 | 34,60 | 34,80 | 33,30 | 34,10 | -1,73% | - |
| 21.05.2026 | 34,90 | 35,10 | 33,60 | 34,70 | -0,29% | - |
| 20.05.2026 | 33,80 | 35,20 | 33,60 | 34,80 | 3,88% | 36,00 |
| 19.05.2026 | 34,70 | 35,60 | 33,10 | 33,50 | -3,46% | 60,00 |
| 18.05.2026 | 34,70 | 35,80 | 34,40 | 34,70 | -0,29% | - |
| 15.05.2026 | 37,90 | 37,90 | 34,70 | 34,80 | -8,90% | - |
| 14.05.2026 | 38,10 | 38,90 | 37,50 | 38,20 | 1,33% | - |
| 13.05.2026 | 38,70 | 39,00 | 37,20 | 37,70 | -2,58% | - |
| 12.05.2026 | 39,00 | 39,30 | 36,90 | 38,70 | -0,51% | 500,00 |
| 11.05.2026 | 37,90 | 39,30 | 36,60 | 38,90 | 1,57% | 500,00 |
| 08.05.2026 | 38,30 | 38,90 | 37,10 | 38,30 | -5,20% | - |
| 07.05.2026 | 39,30 | 40,50 | 39,30 | 40,40 | 2,80% | - |
| 06.05.2026 | 35,70 | 39,90 | 35,70 | 39,30 | 10,08% | - |
| 05.05.2026 | 35,60 | 37,00 | 35,60 | 35,70 | 0,28% | - |
| 04.05.2026 | 36,10 | 36,80 | 35,50 | 35,60 | 0,85% | - |
| 30.04.2026 | 35,40 | 35,50 | 35,30 | 35,30 | -1,67% | - |
| 29.04.2026 | 36,90 | 37,20 | 35,50 | 35,90 | -2,71% | - |
| 28.04.2026 | 38,30 | 38,40 | 36,30 | 36,90 | -3,40% | - |
| 27.04.2026 | 39,00 | 39,10 | 37,90 | 38,20 | -2,80% | - |
| 24.04.2026 | 37,70 | 39,30 | 37,60 | 39,30 | 4,24% | - |
| 23.04.2026 | 38,70 | 38,90 | 37,20 | 37,70 | -3,58% | - |
| 22.04.2026 | 38,90 | 39,90 | 38,70 | 39,10 | -1,01% | - |
| 21.04.2026 | 41,40 | 41,60 | 39,10 | 39,50 | -4,36% | 779,00 |
| 20.04.2026 | 42,10 | 42,10 | 40,70 | 41,30 | -0,96% | - |
| 17.04.2026 | 40,10 | 42,30 | 39,80 | 41,70 | 3,47% | - |
| 16.04.2026 | 40,30 | 41,10 | 40,00 | 40,30 | -0,49% | - |
| 15.04.2026 | 42,50 | 42,60 | 40,30 | 40,50 | -3,80% | - |
| 14.04.2026 | 41,70 | 42,40 | 41,50 | 42,10 | 1,45% | - |
| 13.04.2026 | 41,70 | 42,00 | 40,90 | 41,50 | -1,19% | - |
| 10.04.2026 | 41,70 | 42,50 | 40,50 | 42,00 | 0,96% | - |
| 09.04.2026 | 41,80 | 41,90 | 40,70 | 41,60 | -0,24% | - |
| 08.04.2026 | 39,70 | 45,10 | 39,70 | 41,70 | 6,11% | - |
| 07.04.2026 | 41,30 | 41,40 | 38,90 | 39,30 | 0,00% | - |
| 02.04.2026 | 41,50 | 41,50 | 39,10 | 39,30 | -5,30% | - |
| 01.04.2026 | 39,30 | 42,70 | 39,30 | 41,50 | 5,60% | - |
| 31.03.2026 | 36,90 | 39,70 | 36,90 | 39,30 | 4,24% | 704,00 |
| 30.03.2026 | 36,80 | 38,10 | 36,80 | 37,70 | 4,14% | 300,00 |
| 27.03.2026 | 35,40 | 36,90 | 34,70 | 36,20 | 2,55% | 400,00 |
| 26.03.2026 | 36,30 | 36,70 | 34,90 | 35,30 | -7,11% | - |
| 25.03.2026 | 35,70 | 38,10 | 35,60 | 38,00 | 8,26% | - |
| 24.03.2026 | 34,90 | 35,50 | 34,10 | 35,10 | 0,57% | 50,00 |
| 23.03.2026 | 33,80 | 35,50 | 30,60 | 34,90 | 3,56% | 1.194,00 |
| 20.03.2026 | 35,00 | 36,90 | 33,50 | 33,70 | -3,71% | 725,00 |
| 19.03.2026 | 37,20 | 37,40 | 32,90 | 35,00 | -7,16% | 558,00 |
| 18.03.2026 | 40,60 | 40,70 | 37,70 | 37,70 | -6,68% | 235,00 |
| 17.03.2026 | 41,20 | 41,30 | 39,90 | 40,40 | -0,25% | 400,00 |
| 16.03.2026 | 40,00 | 41,50 | 39,20 | 40,50 | -1,46% | - |
| 13.03.2026 | 44,30 | 44,30 | 40,90 | 41,10 | -7,64% | 202,00 |
| 12.03.2026 | 43,60 | 45,20 | 43,00 | 44,50 | 4,46% | - |
| 11.03.2026 | 45,00 | 45,20 | 42,50 | 42,60 | -5,54% | 125,00 |
| 10.03.2026 | 45,00 | 45,80 | 44,60 | 45,10 | 3,68% | - |
| 09.03.2026 | 43,30 | 44,20 | 41,80 | 43,50 | 2,84% | - |
| 06.03.2026 | 43,10 | 43,30 | 41,40 | 42,30 | -0,94% | - |
| 05.03.2026 | 43,70 | 44,50 | 41,70 | 42,70 | -3,17% | - |
| 04.03.2026 | 43,60 | 45,90 | 43,30 | 44,10 | 0,00% | 22,00 |
| 03.03.2026 | 49,50 | 49,55 | 42,70 | 44,10 | -10,55% | 7,00 |
| 02.03.2026 | 51,25 | 52,50 | 48,30 | 49,30 | 2,49% | 47,00 |
| 27.02.2026 | 49,40 | 49,40 | 47,70 | 48,10 | -0,82% | 292,00 |
| 26.02.2026 | 49,40 | 49,40 | 47,30 | 48,50 | -2,41% | - |
| 25.02.2026 | 48,30 | 50,25 | 48,20 | 49,70 | 4,63% | 42,00 |
| 24.02.2026 | 48,20 | 48,30 | 47,30 | 47,50 | -1,25% | - |
| 23.02.2026 | 45,90 | 48,30 | 45,50 | 48,10 | 6,18% | - |
| 20.02.2026 | 45,00 | 46,30 | 43,90 | 45,30 | 1,34% | - |
| 19.02.2026 | 44,30 | 46,20 | 42,90 | 44,70 | 0,45% | - |
| 18.02.2026 | 43,30 | 44,90 | 42,90 | 44,50 | 2,30% | 1,00 |
| 17.02.2026 | 45,80 | 45,90 | 42,70 | 43,50 | -5,84% | 1,00 |
| 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% | - |