48,000€
-6,25%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 53,00 | 53,00 | 48,50 | 49,75 | -2,83% | 10.983,00 |
| 28.01.2026 | 48,10 | 51,40 | 47,60 | 51,20 | 8,47% | 16.685,00 |
| 27.01.2026 | 46,00 | 48,00 | 44,60 | 47,20 | 3,28% | 12.654,00 |
| 26.01.2026 | 45,80 | 49,20 | 45,70 | 45,70 | 0,00% | 20.717,00 |
| 23.01.2026 | 44,80 | 45,70 | 44,10 | 45,70 | 1,56% | 7.029,00 |
| 22.01.2026 | 44,00 | 45,10 | 43,20 | 45,00 | 2,51% | 12.544,00 |
| 21.01.2026 | 45,70 | 47,50 | 43,80 | 43,90 | -2,23% | 16.293,00 |
| 20.01.2026 | 44,70 | 45,50 | 44,10 | 44,90 | 1,13% | 18.539,00 |
| 19.01.2026 | 43,60 | 44,70 | 42,60 | 44,40 | 4,72% | 10.940,00 |
| 16.01.2026 | 43,00 | 43,50 | 41,70 | 42,40 | -1,62% | 3.656,00 |
| 15.01.2026 | 43,20 | 43,60 | 42,10 | 43,10 | 0,23% | 5.057,00 |
| 14.01.2026 | 42,90 | 44,00 | 41,60 | 43,00 | 0,47% | 5.589,00 |
| 13.01.2026 | 41,60 | 43,60 | 41,40 | 42,80 | 2,39% | 12.576,00 |
| 12.01.2026 | 39,80 | 42,20 | 39,50 | 41,80 | 7,18% | 73.541,00 |
| 09.01.2026 | 38,90 | 39,40 | 37,90 | 39,00 | 1,56% | 5.417,00 |
| 08.01.2026 | 39,00 | 39,00 | 37,70 | 38,40 | -2,29% | 2.466,00 |
| 07.01.2026 | 39,60 | 39,60 | 38,00 | 39,30 | -2,48% | 7.060,00 |
| 06.01.2026 | 37,90 | 40,50 | 37,90 | 40,30 | 6,05% | 7.232,00 |
| 05.01.2026 | 38,60 | 39,10 | 37,50 | 38,00 | 1,06% | 3.545,00 |
| 02.01.2026 | 38,10 | 38,30 | 36,30 | 37,60 | -3,59% | 5.655,00 |
| 30.12.2025 | 37,30 | 39,00 | 37,30 | 39,00 | 5,12% | 4.404,00 |
| 29.12.2025 | 40,00 | 40,00 | 36,40 | 37,10 | -5,12% | 14.063,00 |
| 23.12.2025 | 40,00 | 40,60 | 38,70 | 39,10 | -2,49% | 8.326,00 |
| 22.12.2025 | 39,00 | 40,40 | 38,90 | 40,10 | 4,43% | 12.995,00 |
| 19.12.2025 | 38,30 | 38,90 | 37,00 | 38,40 | -0,26% | 17.830,00 |
| 18.12.2025 | 37,70 | 39,10 | 37,50 | 38,50 | 2,12% | 3.304,00 |
| 17.12.2025 | 37,80 | 38,30 | 37,30 | 37,70 | 1,34% | 3.734,00 |
| 16.12.2025 | 37,00 | 38,40 | 37,00 | 37,20 | -1,85% | 1.153,00 |
| 15.12.2025 | 37,40 | 38,30 | 36,80 | 37,90 | 1,88% | 5.580,00 |
| 12.12.2025 | 38,60 | 38,90 | 36,40 | 37,20 | -2,11% | 3.296,00 |
| 11.12.2025 | 36,80 | 39,10 | 36,10 | 38,00 | 4,11% | 8.654,00 |
| 10.12.2025 | 37,10 | 37,10 | 36,00 | 36,50 | -0,27% | 2.769,00 |
| 09.12.2025 | 35,10 | 36,90 | 35,10 | 36,60 | 0,83% | 1.578,00 |
| 08.12.2025 | 36,30 | 36,60 | 35,80 | 36,30 | -1,36% | 2.770,00 |
| 05.12.2025 | 35,90 | 37,90 | 35,80 | 36,80 | 3,08% | 11.637,00 |
| 04.12.2025 | 35,00 | 35,80 | 34,50 | 35,70 | 0,85% | 1.302,00 |
| 03.12.2025 | 35,20 | 35,80 | 35,20 | 35,40 | 1,14% | 1.708,00 |
| 02.12.2025 | 37,00 | 37,00 | 34,50 | 35,00 | -5,91% | 8.725,00 |
| 01.12.2025 | 36,60 | 37,70 | 36,40 | 37,20 | 1,36% | 4.962,00 |
| 28.11.2025 | 37,60 | 37,60 | 35,60 | 36,70 | 2,51% | 26.600,00 |
| 27.11.2025 | 36,80 | 36,80 | 35,30 | 35,80 | -3,76% | 3.500,00 |
| 26.11.2025 | 35,70 | 37,20 | 35,70 | 37,20 | 4,49% | 3.985,00 |
| 25.11.2025 | 34,90 | 35,60 | 34,40 | 35,60 | 2,01% | 2.733,00 |
| 24.11.2025 | 33,40 | 34,90 | 33,00 | 34,90 | 4,18% | 2.913,00 |
| 21.11.2025 | 33,10 | 34,10 | 32,20 | 33,50 | 1,52% | 2.521,00 |
| 20.11.2025 | 35,00 | 35,10 | 32,70 | 33,00 | -5,71% | 3.069,00 |
| 19.11.2025 | 34,40 | 36,40 | 34,40 | 35,00 | 1,45% | 2.988,00 |
| 18.11.2025 | 33,20 | 35,20 | 32,50 | 34,50 | 3,29% | 4.570,00 |
| 17.11.2025 | 34,80 | 35,50 | 33,40 | 33,40 | -5,38% | 2.672,00 |
| 14.11.2025 | 34,30 | 35,90 | 33,80 | 35,30 | -1,40% | 5.702,00 |
| 13.11.2025 | 37,30 | 37,90 | 35,70 | 35,80 | -4,02% | 6.851,00 |
| 12.11.2025 | 36,50 | 37,40 | 34,60 | 37,30 | 2,19% | 7.901,00 |
| 11.11.2025 | 36,80 | 37,40 | 35,70 | 36,50 | -1,08% | 4.277,00 |
| 10.11.2025 | 34,00 | 37,10 | 34,00 | 36,90 | 9,50% | 12.034,00 |
| 07.11.2025 | 32,90 | 33,90 | 32,90 | 33,70 | -0,59% | 1.227,00 |
| 06.11.2025 | 33,80 | 33,90 | 32,70 | 33,90 | 1,80% | 1.527,00 |
| 05.11.2025 | 31,00 | 33,60 | 31,00 | 33,30 | 6,39% | 2.933,00 |
| 04.11.2025 | 32,40 | 32,40 | 31,00 | 31,30 | -5,15% | 3.558,00 |
| 03.11.2025 | 33,60 | 33,80 | 32,60 | 33,00 | -0,60% | 2.313,00 |
| 31.10.2025 | 33,80 | 34,20 | 33,10 | 33,20 | -2,35% | 1.818,00 |
| 30.10.2025 | 33,20 | 34,00 | 32,70 | 34,00 | 2,41% | 5.870,00 |
| 29.10.2025 | 32,90 | 34,70 | 32,80 | 33,20 | 0,61% | 5.898,00 |
| 28.10.2025 | 32,10 | 33,00 | 29,80 | 33,00 | 2,80% | 16.872,00 |
| 27.10.2025 | 34,80 | 34,80 | 30,70 | 32,10 | -8,29% | 22.888,00 |
| 24.10.2025 | 36,00 | 36,00 | 33,70 | 35,00 | -1,69% | 4.216,00 |
| 23.10.2025 | 33,80 | 36,60 | 33,80 | 35,60 | 5,95% | 5.237,00 |
| 22.10.2025 | 33,90 | 34,30 | 30,20 | 33,60 | 0,00% | 27.734,00 |
| 21.10.2025 | 37,50 | 37,50 | 32,70 | 33,60 | -10,64% | 24.693,00 |
| 20.10.2025 | 37,70 | 38,30 | 35,50 | 37,60 | 1,62% | 17.569,00 |
| 17.10.2025 | 40,20 | 40,40 | 36,00 | 37,00 | -6,80% | 24.847,00 |
| 16.10.2025 | 37,70 | 40,30 | 37,30 | 39,70 | 6,15% | 23.174,00 |
| 15.10.2025 | 35,60 | 38,00 | 35,60 | 37,40 | 2,75% | 9.283,00 |
| 14.10.2025 | 37,90 | 37,90 | 36,10 | 36,40 | -2,67% | 5.660,00 |
| 13.10.2025 | 36,50 | 37,70 | 35,50 | 37,40 | 5,95% | 11.184,00 |
| 10.10.2025 | 34,90 | 35,30 | 33,60 | 35,30 | 1,15% | 4.663,00 |
| 09.10.2025 | 36,90 | 37,70 | 33,70 | 34,90 | -5,42% | 22.925,00 |
| 08.10.2025 | 36,50 | 37,80 | 36,50 | 36,90 | 4,24% | 26.767,00 |
| 07.10.2025 | 36,10 | 36,60 | 35,10 | 35,40 | -3,28% | 19.382,00 |
| 06.10.2025 | 36,00 | 36,90 | 36,00 | 36,60 | 1,95% | 11.472,00 |
| 03.10.2025 | 35,30 | 36,10 | 35,30 | 35,90 | 0,00% | 969,00 |
| 02.10.2025 | 35,70 | 37,10 | 34,40 | 35,90 | 0,84% | 9.719,00 |
| 01.10.2025 | 36,50 | 37,00 | 35,60 | 35,60 | -2,47% | 8.405,00 |
| 30.09.2025 | 35,50 | 36,90 | 34,50 | 36,50 | 3,99% | 10.693,00 |
| 29.09.2025 | 35,40 | 36,40 | 35,10 | 35,10 | -0,57% | 13.695,00 |
| 26.09.2025 | 34,00 | 35,80 | 33,70 | 35,30 | 3,82% | 5.755,00 |
| 25.09.2025 | 34,30 | 34,40 | 33,10 | 34,00 | -1,45% | 16.951,00 |
| 24.09.2025 | 35,50 | 36,10 | 34,20 | 34,50 | -4,43% | 6.483,00 |
| 23.09.2025 | 35,50 | 36,20 | 35,10 | 36,10 | 1,69% | 13.766,00 |
| 22.09.2025 | 35,30 | 35,90 | 34,90 | 35,50 | 0,85% | 17.520,00 |
| 19.09.2025 | 32,30 | 35,20 | 31,80 | 35,20 | 11,75% | 4.745,00 |
| 18.09.2025 | 31,90 | 32,50 | 31,50 | 31,50 | -2,78% | 3.609,00 |
| 17.09.2025 | 32,00 | 32,40 | 31,00 | 32,40 | -0,31% | 10.259,00 |
| 16.09.2025 | 32,90 | 33,40 | 31,80 | 32,50 | -1,81% | 8.373,00 |
| 15.09.2025 | 32,30 | 33,10 | 31,30 | 33,10 | 2,16% | 10.945,00 |
| 12.09.2025 | 32,30 | 32,70 | 31,70 | 32,40 | 3,68% | 6.007,00 |
| 11.09.2025 | 31,90 | 32,10 | 31,00 | 31,25 | -1,57% | 4.020,00 |
| 10.09.2025 | 30,60 | 31,80 | 30,40 | 31,75 | 2,25% | 4.944,00 |
| 09.09.2025 | 31,30 | 31,30 | 30,70 | 31,05 | 1,64% | 7.048,00 |
| 08.09.2025 | 29,50 | 30,80 | 29,40 | 30,55 | 3,21% | 15.660,00 |
| 05.09.2025 | 28,80 | 29,80 | 28,70 | 29,60 | 2,42% | 5.253,00 |