30,100€
2,38%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29,60 | 30,60 | 29,20 | 30,05 | 2,21% | 12.423,00 |
| 02.09.2025 | 29,50 | 29,90 | 28,40 | 29,40 | 1,03% | 5.941,00 |
| 01.09.2025 | 28,80 | 29,80 | 28,70 | 29,10 | 2,83% | 10.706,00 |
| 29.08.2025 | 27,50 | 28,80 | 27,20 | 28,30 | 2,54% | 2.472,00 |
| 28.08.2025 | 28,10 | 28,10 | 27,30 | 27,60 | -3,16% | 8.783,00 |
| 27.08.2025 | 28,70 | 28,70 | 28,10 | 28,50 | 0,35% | 3.359,00 |
| 26.08.2025 | 27,90 | 28,60 | 27,80 | 28,40 | 1,43% | 6.596,00 |
| 25.08.2025 | 26,50 | 28,00 | 26,40 | 28,00 | 4,48% | 8.961,00 |
| 22.08.2025 | 26,30 | 26,90 | 25,80 | 26,80 | 3,47% | 1.100,00 |
| 21.08.2025 | 25,40 | 26,60 | 25,40 | 25,90 | 1,97% | 1.172,00 |
| 20.08.2025 | 25,10 | 25,40 | 24,90 | 25,40 | 1,60% | 6.171,00 |
| 19.08.2025 | 25,70 | 25,90 | 24,70 | 25,00 | -1,96% | 3.337,00 |
| 18.08.2025 | 25,80 | 25,80 | 25,40 | 25,50 | -0,39% | 1.476,00 |
| 15.08.2025 | 25,70 | 25,90 | 25,20 | 25,60 | -3,03% | 6.013,00 |
| 14.08.2025 | 25,80 | 26,40 | 25,70 | 26,40 | 3,53% | 1.237,00 |
| 13.08.2025 | 26,40 | 27,10 | 25,50 | 25,50 | -4,85% | 3.959,00 |
| 12.08.2025 | 26,80 | 27,50 | 26,40 | 26,80 | 0,75% | 3.885,00 |
| 11.08.2025 | 26,60 | 27,00 | 26,20 | 26,60 | -1,12% | 7.292,00 |
| 08.08.2025 | 26,70 | 27,60 | 26,40 | 26,90 | 1,51% | 6.147,00 |
| 07.08.2025 | 26,20 | 27,30 | 25,40 | 26,50 | 1,92% | 15.342,00 |
| 06.08.2025 | 26,20 | 26,40 | 25,80 | 26,00 | -0,38% | 5.356,00 |
| 05.08.2025 | 24,20 | 26,10 | 24,20 | 26,10 | 7,41% | 12.909,00 |
| 04.08.2025 | 22,40 | 24,30 | 21,80 | 24,30 | 11,47% | 24.954,00 |
| 01.08.2025 | 21,00 | 22,00 | 20,70 | 21,80 | 3,81% | 16.430,00 |
| 31.07.2025 | 21,30 | 21,80 | 21,00 | 21,00 | 0,00% | 1.196,00 |
| 30.07.2025 | 21,90 | 21,90 | 21,00 | 21,00 | -2,33% | 2.057,00 |
| 29.07.2025 | 21,10 | 21,50 | 21,10 | 21,50 | 1,42% | 480,00 |
| 28.07.2025 | 21,20 | 21,30 | 20,80 | 21,20 | 0,00% | 861,00 |
| 25.07.2025 | 20,90 | 21,20 | 20,40 | 21,20 | 0,47% | 4.405,00 |
| 24.07.2025 | 21,20 | 21,20 | 20,80 | 21,10 | -0,94% | 2.324,00 |
| 23.07.2025 | 21,80 | 22,20 | 20,70 | 21,30 | -2,29% | 7.445,00 |
| 22.07.2025 | 21,60 | 22,20 | 21,10 | 21,80 | 0,93% | 6.111,00 |
| 21.07.2025 | 21,00 | 21,80 | 20,70 | 21,60 | 2,37% | 2.932,00 |
| 18.07.2025 | 21,00 | 21,30 | 21,00 | 21,10 | 1,93% | 1.481,00 |
| 17.07.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 0,49% | 680,00 |
| 16.07.2025 | 20,50 | 21,10 | 20,30 | 20,60 | -0,48% | 1.137,00 |
| 15.07.2025 | 20,90 | 21,20 | 20,70 | 20,70 | -1,43% | 2.781,00 |
| 14.07.2025 | 20,70 | 21,10 | 20,50 | 21,00 | 2,44% | 4.734,00 |
| 11.07.2025 | 20,60 | 20,80 | 20,00 | 20,50 | 1,49% | 1.366,00 |
| 10.07.2025 | 20,50 | 20,50 | 20,00 | 20,20 | -2,42% | 10.814,00 |
| 09.07.2025 | 20,10 | 20,80 | 19,80 | 20,70 | 4,81% | 2.000,00 |
| 08.07.2025 | 21,30 | 21,60 | 19,75 | 19,75 | -4,13% | 5.734,00 |
| 07.07.2025 | 20,60 | 20,60 | 20,10 | 20,60 | -0,96% | 1.847,00 |
| 04.07.2025 | 21,10 | 21,10 | 20,60 | 20,80 | 0,00% | 878,00 |
| 03.07.2025 | 21,00 | 21,00 | 20,30 | 20,80 | 1,96% | 1.048,00 |
| 02.07.2025 | 20,10 | 20,40 | 19,75 | 20,40 | 0,49% | 5.147,00 |
| 01.07.2025 | 20,00 | 20,90 | 20,00 | 20,30 | 2,78% | 1.223,00 |
| 30.06.2025 | 19,20 | 20,00 | 19,20 | 19,75 | 1,80% | 1.328,00 |
| 27.06.2025 | 20,00 | 20,00 | 19,10 | 19,40 | -4,43% | 4.213,00 |
| 26.06.2025 | 20,70 | 20,80 | 20,10 | 20,30 | -2,40% | 1.090,00 |
| 25.06.2025 | 20,90 | 21,10 | 20,30 | 20,80 | 1,46% | 1.656,00 |
| 24.06.2025 | 20,70 | 20,80 | 19,95 | 20,50 | -3,76% | 1.411,00 |
| 23.06.2025 | 21,90 | 22,40 | 20,80 | 21,30 | -0,93% | 4.160,00 |
| 20.06.2025 | 21,70 | 21,70 | 20,60 | 21,50 | -0,92% | 1.320,00 |
| 19.06.2025 | 20,60 | 21,70 | 20,40 | 21,70 | 3,83% | 8.359,00 |
| 18.06.2025 | 21,70 | 21,70 | 20,90 | 20,90 | -1,42% | 995,00 |
| 17.06.2025 | 21,30 | 21,70 | 20,70 | 21,20 | -0,47% | 3.784,00 |
| 16.06.2025 | 22,20 | 22,60 | 21,20 | 21,30 | -4,05% | 10.366,00 |
| 13.06.2025 | 22,40 | 22,60 | 21,80 | 22,20 | 0,45% | 2.647,00 |
| 12.06.2025 | 21,20 | 22,10 | 21,20 | 22,10 | 4,74% | 11.229,00 |
| 11.06.2025 | 21,20 | 21,40 | 20,70 | 21,10 | -2,76% | 2.295,00 |
| 10.06.2025 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | 3.847,00 |
| 09.06.2025 | 21,50 | 21,80 | 21,20 | 21,70 | 0,93% | 1.815,00 |
| 06.06.2025 | 22,50 | 22,70 | 21,10 | 21,50 | -3,59% | 4.379,00 |
| 05.06.2025 | 21,80 | 22,80 | 21,60 | 22,30 | 2,29% | 9.094,00 |
| 04.06.2025 | 21,90 | 22,40 | 21,60 | 21,80 | -0,46% | 12.710,00 |
| 03.06.2025 | 21,60 | 21,90 | 21,50 | 21,90 | 0,00% | 2.793,00 |
| 02.06.2025 | 20,00 | 22,30 | 20,00 | 21,90 | 10,61% | 12.314,00 |
| 30.05.2025 | 20,40 | 20,50 | 19,65 | 19,80 | -3,41% | 1.480,00 |
| 29.05.2025 | 20,00 | 20,70 | 19,90 | 20,50 | 2,50% | 6.171,00 |
| 28.05.2025 | 19,75 | 20,10 | 19,75 | 20,00 | 3,09% | 1.547,00 |
| 27.05.2025 | 19,40 | 19,40 | 18,60 | 19,40 | -1,52% | 5.302,00 |
| 26.05.2025 | 20,50 | 20,50 | 19,45 | 19,70 | -3,90% | 683,00 |
| 23.05.2025 | 20,00 | 20,50 | 19,75 | 20,50 | 4,86% | 5.763,00 |
| 22.05.2025 | 19,60 | 19,60 | 18,85 | 19,55 | 1,56% | 4.213,00 |
| 21.05.2025 | 19,55 | 19,70 | 19,25 | 19,25 | -0,26% | 1.488,00 |
| 20.05.2025 | 19,05 | 19,30 | 18,45 | 19,30 | 1,58% | 3.231,00 |
| 19.05.2025 | 18,80 | 19,25 | 18,70 | 19,00 | 3,54% | 3.456,00 |
| 16.05.2025 | 18,45 | 18,60 | 17,95 | 18,35 | -1,08% | 2.675,00 |
| 15.05.2025 | 17,75 | 18,55 | 17,10 | 18,55 | 3,06% | 5.456,00 |
| 14.05.2025 | 18,25 | 18,35 | 17,20 | 18,00 | -0,55% | 10.128,00 |
| 13.05.2025 | 18,35 | 18,50 | 17,80 | 18,10 | -1,63% | 2.607,00 |
| 12.05.2025 | 19,60 | 19,60 | 18,05 | 18,40 | -7,30% | 15.083,00 |
| 09.05.2025 | 19,85 | 20,20 | 19,40 | 19,85 | -1,24% | 7.166,00 |
| 08.05.2025 | 20,30 | 20,30 | 19,50 | 20,10 | 0,00% | 1.688,00 |
| 07.05.2025 | 20,40 | 20,70 | 20,00 | 20,10 | -3,37% | 2.443,00 |
| 06.05.2025 | 20,40 | 20,80 | 20,20 | 20,80 | 2,97% | 1.714,00 |
| 05.05.2025 | 18,65 | 20,60 | 18,65 | 20,20 | 8,02% | 7.411,00 |
| 02.05.2025 | 19,00 | 19,35 | 18,50 | 18,70 | -5,08% | 3.304,00 |
| 30.04.2025 | 19,55 | 19,85 | 19,15 | 19,70 | 0,25% | 3.341,00 |
| 29.04.2025 | 19,30 | 19,70 | 19,30 | 19,65 | 0,26% | 3.525,00 |
| 28.04.2025 | 19,25 | 19,60 | 18,50 | 19,60 | 2,35% | 6.386,00 |
| 25.04.2025 | 19,70 | 19,70 | 18,85 | 19,15 | -1,29% | 1.275,00 |
| 24.04.2025 | 19,70 | 19,95 | 19,40 | 19,40 | -2,02% | 3.993,00 |
| 23.04.2025 | 20,50 | 20,50 | 19,00 | 19,80 | -4,35% | 11.826,00 |
| 22.04.2025 | 21,70 | 22,70 | 20,70 | 20,70 | -3,72% | 11.038,00 |
| 17.04.2025 | 21,40 | 21,70 | 21,10 | 21,50 | -2,27% | 2.165,00 |
| 16.04.2025 | 21,00 | 22,90 | 21,00 | 22,00 | 3,29% | 12.042,00 |
| 15.04.2025 | 20,70 | 21,40 | 20,70 | 21,30 | 3,40% | 1.726,00 |
| 14.04.2025 | 21,50 | 21,60 | 20,30 | 20,60 | -3,74% | 14.589,00 |