33,350€
-1,62%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,00 | 33,70 | 33,00 | 33,45 | -1,33% | 110,00 |
| 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 |
| 04.09.2025 | 29,90 | 29,90 | 28,60 | 28,90 | -4,62% | 9.014,00 |
| 03.09.2025 | 29,80 | 30,60 | 29,40 | 30,30 | 3,06% | 12.473,00 |
| 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 |