18,225€
-3,83%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 18,43 | 18,48 | 17,85 | 18,25 | -3,69% | 853,00 |
| 11.03.2025 | 18,35 | 18,95 | 18,35 | 18,95 | 4,99% | 7.258,00 |
| 10.03.2025 | 18,40 | 18,60 | 18,05 | 18,05 | -2,43% | 5.620,00 |
| 07.03.2025 | 17,85 | 18,60 | 17,80 | 18,50 | 6,32% | 7.673,00 |
| 06.03.2025 | 17,80 | 17,90 | 17,40 | 17,40 | -3,06% | 7.528,00 |
| 05.03.2025 | 17,70 | 17,95 | 17,65 | 17,95 | -0,28% | 628,00 |
| 04.03.2025 | 17,80 | 18,00 | 17,60 | 18,00 | 3,45% | 2.095,00 |
| 03.03.2025 | 17,15 | 17,90 | 17,15 | 17,40 | 1,46% | 13.397,00 |
| 28.02.2025 | 17,10 | 17,40 | 16,80 | 17,15 | -3,11% | 13.541,00 |
| 27.02.2025 | 17,90 | 17,90 | 17,30 | 17,70 | -1,12% | 5.437,00 |
| 26.02.2025 | 17,80 | 17,90 | 17,20 | 17,90 | 0,28% | 13.998,00 |
| 25.02.2025 | 18,40 | 18,40 | 17,55 | 17,85 | -1,92% | 2.416,00 |
| 24.02.2025 | 17,85 | 18,50 | 17,85 | 18,20 | 0,55% | 4.110,00 |
| 21.02.2025 | 18,20 | 18,20 | 17,80 | 18,10 | -0,82% | 1.483,00 |
| 20.02.2025 | 18,35 | 19,60 | 18,25 | 18,25 | -0,27% | 28.225,00 |
| 19.02.2025 | 18,15 | 18,30 | 17,85 | 18,30 | 1,10% | 5.456,00 |
| 18.02.2025 | 17,80 | 18,35 | 17,80 | 18,10 | 2,84% | 5.137,00 |
| 17.02.2025 | 18,05 | 18,10 | 17,55 | 17,60 | -2,22% | 17.736,00 |
| 14.02.2025 | 18,55 | 18,85 | 18,00 | 18,00 | -1,64% | 80.459,00 |
| 13.02.2025 | 18,60 | 18,75 | 18,10 | 18,30 | 1,10% | 7.414,00 |
| 12.02.2025 | 18,65 | 18,65 | 17,80 | 18,10 | -2,95% | 10.378,00 |
| 11.02.2025 | 18,95 | 18,95 | 18,55 | 18,65 | -1,58% | 13.467,00 |
| 10.02.2025 | 18,35 | 19,10 | 18,15 | 18,95 | 3,55% | 23.078,00 |
| 07.02.2025 | 17,90 | 18,35 | 17,85 | 18,30 | 2,52% | 22.739,00 |
| 06.02.2025 | 17,35 | 18,10 | 17,25 | 17,85 | 3,78% | 32.081,00 |
| 05.02.2025 | 17,00 | 17,50 | 17,00 | 17,20 | 1,18% | 13.351,00 |
| 04.02.2025 | 16,80 | 17,00 | 16,60 | 17,00 | 0,29% | 7.627,00 |
| 03.02.2025 | 16,40 | 17,00 | 16,40 | 16,95 | 5,61% | 6.999,00 |
| 31.01.2025 | 16,65 | 16,80 | 16,05 | 16,05 | -2,13% | 16.459,00 |
| 30.01.2025 | 15,95 | 16,65 | 15,95 | 16,40 | 4,46% | 20.420,00 |
| 29.01.2025 | 15,85 | 16,15 | 15,65 | 15,70 | -1,26% | 6.027,00 |
| 28.01.2025 | 15,60 | 15,90 | 15,40 | 15,90 | 3,92% | 2.268,00 |
| 27.01.2025 | 15,85 | 15,90 | 15,25 | 15,30 | -2,86% | 1.930,00 |
| 24.01.2025 | 15,95 | 16,25 | 15,70 | 15,75 | 2,94% | 13.526,00 |
| 23.01.2025 | 15,75 | 15,75 | 15,20 | 15,30 | -0,97% | 4.304,00 |
| 22.01.2025 | 15,55 | 15,95 | 15,30 | 15,45 | 3,34% | 8.499,00 |
| 21.01.2025 | 15,00 | 15,65 | 14,95 | 14,95 | 0,67% | 10.044,00 |
| 20.01.2025 | 14,75 | 14,95 | 14,65 | 14,85 | -0,34% | 6.918,00 |
| 17.01.2025 | 14,90 | 14,95 | 14,75 | 14,90 | 0,68% | 3.150,00 |
| 16.01.2025 | 14,85 | 15,15 | 14,80 | 14,80 | 0,00% | 10.559,00 |
| 15.01.2025 | 14,70 | 15,00 | 14,55 | 14,80 | 1,72% | 2.873,00 |
| 14.01.2025 | 14,60 | 14,65 | 14,20 | 14,55 | 3,19% | 6.585,00 |
| 13.01.2025 | 14,50 | 14,90 | 14,10 | 14,10 | -3,09% | 2.448,00 |
| 10.01.2025 | 14,60 | 14,70 | 14,35 | 14,55 | 1,04% | 2.382,00 |
| 09.01.2025 | 14,05 | 14,65 | 14,00 | 14,40 | 4,35% | 25.222,00 |
| 08.01.2025 | 13,70 | 14,00 | 13,70 | 13,80 | 2,99% | 1.136,00 |
| 07.01.2025 | 13,40 | 13,95 | 13,40 | 13,40 | -0,74% | 1.358,00 |
| 06.01.2025 | 13,75 | 13,75 | 13,50 | 13,50 | -1,82% | 2.335,00 |
| 03.01.2025 | 13,55 | 13,80 | 13,55 | 13,75 | 0,00% | 1.450,00 |
| 02.01.2025 | 13,00 | 13,85 | 13,00 | 13,75 | 7,84% | 4.728,00 |
| 30.12.2024 | 12,80 | 12,80 | 12,60 | 12,75 | -1,54% | 3.329,00 |
| 27.12.2024 | 13,30 | 13,30 | 12,70 | 12,95 | 0,39% | 3.666,00 |
| 23.12.2024 | 13,25 | 13,45 | 12,90 | 12,90 | -3,37% | 4.528,00 |
| 20.12.2024 | 13,05 | 13,45 | 13,05 | 13,35 | 0,00% | 4.848,00 |
| 19.12.2024 | 13,10 | 13,35 | 13,10 | 13,35 | 1,52% | 1.379,00 |
| 18.12.2024 | 13,45 | 13,50 | 13,15 | 13,15 | -0,75% | 5.563,00 |
| 17.12.2024 | 13,60 | 13,60 | 13,25 | 13,25 | -1,85% | 1.641,00 |
| 16.12.2024 | 13,70 | 13,70 | 13,50 | 13,50 | -1,10% | 1.790,00 |
| 13.12.2024 | 13,90 | 14,00 | 13,30 | 13,65 | -2,85% | 6.461,00 |
| 12.12.2024 | 14,15 | 14,40 | 14,05 | 14,05 | -1,40% | 3.668,00 |
| 11.12.2024 | 13,90 | 14,25 | 13,90 | 14,25 | 1,06% | 2.299,00 |
| 10.12.2024 | 13,70 | 14,10 | 13,65 | 14,10 | 2,92% | 1.546,00 |
| 09.12.2024 | 13,25 | 14,00 | 13,25 | 13,70 | 3,40% | 2.311,00 |
| 06.12.2024 | 13,55 | 13,55 | 13,20 | 13,25 | -0,75% | 8.419,00 |
| 05.12.2024 | 13,65 | 13,65 | 13,20 | 13,35 | -2,20% | 4.653,00 |
| 04.12.2024 | 13,75 | 13,75 | 13,35 | 13,65 | 0,74% | 7.570,00 |
| 03.12.2024 | 13,60 | 13,70 | 13,45 | 13,55 | -0,37% | 1.576,00 |
| 02.12.2024 | 13,40 | 13,70 | 13,20 | 13,60 | 0,74% | 6.645,00 |
| 29.11.2024 | 13,65 | 13,75 | 13,45 | 13,50 | 0,00% | 5.433,00 |
| 28.11.2024 | 13,60 | 13,60 | 13,20 | 13,50 | -2,53% | 1.843,00 |
| 27.11.2024 | 14,05 | 14,05 | 13,55 | 13,85 | -2,12% | 2.190,00 |
| 26.11.2024 | 13,95 | 14,15 | 13,90 | 14,15 | 0,71% | 505,00 |
| 25.11.2024 | 14,45 | 14,45 | 13,70 | 14,05 | -5,07% | 11.354,00 |
| 22.11.2024 | 14,55 | 15,10 | 14,50 | 14,80 | 2,42% | 14.450,00 |
| 21.11.2024 | 14,10 | 14,45 | 14,00 | 14,45 | 3,21% | 3.576,00 |
| 20.11.2024 | 14,20 | 14,20 | 14,00 | 14,00 | 0,36% | 290,00 |
| 19.11.2024 | 13,95 | 14,40 | 13,90 | 13,95 | 0,36% | 8.386,00 |
| 18.11.2024 | 13,30 | 14,20 | 13,25 | 13,90 | 7,75% | 10.268,00 |
| 15.11.2024 | 12,85 | 13,05 | 12,75 | 12,90 | -1,53% | 8.960,00 |
| 14.11.2024 | 12,70 | 13,25 | 12,15 | 13,10 | 0,38% | 31.405,00 |
| 13.11.2024 | 13,20 | 13,30 | 13,05 | 13,05 | 0,38% | 7.303,00 |
| 12.11.2024 | 13,50 | 13,50 | 12,85 | 13,00 | -4,41% | 13.207,00 |
| 11.11.2024 | 14,60 | 14,60 | 13,50 | 13,60 | -8,11% | 6.248,00 |
| 08.11.2024 | 14,90 | 15,00 | 14,45 | 14,80 | -2,95% | 2.034,00 |
| 07.11.2024 | 14,90 | 15,25 | 14,65 | 15,25 | 2,01% | 4.306,00 |
| 06.11.2024 | 15,30 | 15,45 | 14,30 | 14,95 | -1,32% | 14.721,00 |
| 05.11.2024 | 14,85 | 15,15 | 14,85 | 15,15 | 1,68% | 1.880,00 |
| 04.11.2024 | 15,20 | 15,20 | 14,65 | 14,90 | -2,61% | 2.098,00 |
| 01.11.2024 | 15,35 | 15,40 | 15,30 | 15,30 | -0,65% | 3.601,00 |
| 31.10.2024 | 15,85 | 15,85 | 15,00 | 15,40 | -3,45% | 3.545,00 |
| 30.10.2024 | 15,60 | 16,40 | 15,60 | 15,95 | 0,95% | 2.886,00 |
| 29.10.2024 | 16,00 | 16,15 | 15,80 | 15,80 | -0,32% | 2.109,00 |
| 28.10.2024 | 15,95 | 15,95 | 15,65 | 15,85 | -2,76% | 5.228,00 |
| 25.10.2024 | 16,35 | 16,45 | 16,10 | 16,30 | 0,00% | 4.115,00 |
| 24.10.2024 | 16,80 | 16,85 | 15,70 | 16,30 | -0,91% | 11.445,00 |
| 23.10.2024 | 17,45 | 17,50 | 16,30 | 16,45 | -5,73% | 14.509,00 |
| 22.10.2024 | 16,90 | 17,50 | 16,55 | 17,45 | 3,56% | 17.618,00 |
| 21.10.2024 | 16,50 | 17,30 | 16,40 | 16,85 | 1,51% | 27.804,00 |
| 18.10.2024 | 16,10 | 16,80 | 16,00 | 16,60 | 5,06% | 20.141,00 |
| 17.10.2024 | 15,10 | 16,00 | 15,10 | 15,80 | 5,33% | 41.248,00 |