21,550€
-3,36%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 20,60 | 21,90 | 20,60 | 21,40 | 3,88% | 17.175,00 |
| 10.04.2025 | 20,00 | 20,80 | 19,05 | 20,60 | 2,49% | 7.826,00 |
| 09.04.2025 | 18,75 | 20,30 | 18,75 | 20,10 | 8,65% | 4.170,00 |
| 08.04.2025 | 18,55 | 19,40 | 18,15 | 18,50 | 0,00% | 11.420,00 |
| 07.04.2025 | 18,00 | 18,65 | 16,50 | 18,50 | 2,49% | 16.561,00 |
| 04.04.2025 | 20,40 | 20,40 | 18,05 | 18,05 | -13,22% | 7.870,00 |
| 03.04.2025 | 21,10 | 21,30 | 18,95 | 20,80 | -2,35% | 12.887,00 |
| 02.04.2025 | 21,20 | 21,30 | 20,80 | 21,30 | 1,43% | 2.305,00 |
| 01.04.2025 | 20,60 | 21,30 | 20,40 | 21,00 | 1,94% | 10.908,00 |
| 31.03.2025 | 20,60 | 21,10 | 20,00 | 20,60 | 0,00% | 14.641,00 |
| 28.03.2025 | 19,25 | 20,80 | 19,25 | 20,60 | 6,74% | 6.042,00 |
| 27.03.2025 | 19,00 | 19,55 | 19,00 | 19,30 | 1,58% | 1.577,00 |
| 26.03.2025 | 19,20 | 19,20 | 18,85 | 19,00 | -1,81% | 205,00 |
| 25.03.2025 | 18,85 | 19,35 | 18,80 | 19,35 | 1,57% | 2.100,00 |
| 24.03.2025 | 19,85 | 19,85 | 19,05 | 19,05 | -4,51% | 3.586,00 |
| 21.03.2025 | 20,00 | 20,10 | 19,70 | 19,95 | -0,25% | 11.643,00 |
| 20.03.2025 | 19,90 | 20,40 | 19,80 | 20,00 | 0,50% | 13.518,00 |
| 19.03.2025 | 19,35 | 20,00 | 19,00 | 19,90 | 2,58% | 26.379,00 |
| 18.03.2025 | 19,20 | 19,70 | 19,20 | 19,40 | 2,65% | 10.895,00 |
| 17.03.2025 | 18,30 | 19,10 | 18,15 | 18,90 | 2,44% | 2.154,00 |
| 14.03.2025 | 18,55 | 18,90 | 18,45 | 18,45 | -1,07% | 1.539,00 |
| 13.03.2025 | 18,30 | 18,70 | 17,95 | 18,65 | 1,36% | 7.990,00 |
| 12.03.2025 | 18,45 | 18,45 | 17,85 | 18,40 | -2,90% | 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 |