32,850€
0,46%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 33,00 | 33,20 | 32,60 | 32,70 | -0,91% | 11.393,00 |
| 02.06.2026 | 32,80 | 33,60 | 31,80 | 33,00 | 0,30% | 5.562,00 |
| 01.06.2026 | 34,50 | 34,90 | 31,60 | 32,90 | -6,00% | 13.688,00 |
| 29.05.2026 | 34,60 | 35,00 | 33,60 | 35,00 | 1,16% | 3.117,00 |
| 28.05.2026 | 33,70 | 35,10 | 33,10 | 34,60 | 0,29% | 5.743,00 |
| 27.05.2026 | 35,60 | 35,60 | 33,70 | 34,50 | -2,54% | 3.842,00 |
| 26.05.2026 | 35,50 | 35,50 | 34,20 | 35,40 | -0,56% | 4.127,00 |
| 25.05.2026 | 34,30 | 35,60 | 34,20 | 35,60 | 4,40% | 3.031,00 |
| 22.05.2026 | 34,40 | 34,50 | 33,50 | 34,10 | -1,45% | 2.920,00 |
| 21.05.2026 | 34,50 | 34,80 | 33,50 | 34,60 | -1,14% | 3.452,00 |
| 20.05.2026 | 34,00 | 35,30 | 34,00 | 35,00 | 2,94% | 3.651,00 |
| 19.05.2026 | 34,50 | 35,40 | 33,20 | 34,00 | -3,13% | 3.300,00 |
| 18.05.2026 | 34,30 | 35,60 | 34,30 | 35,10 | 0,00% | 2.682,00 |
| 15.05.2026 | 36,90 | 36,90 | 34,50 | 35,10 | -7,39% | 5.760,00 |
| 14.05.2026 | 38,10 | 39,10 | 37,90 | 37,90 | -0,79% | 1.620,00 |
| 13.05.2026 | 38,90 | 38,90 | 37,30 | 38,20 | 0,00% | 3.864,00 |
| 12.05.2026 | 39,20 | 39,20 | 37,20 | 38,20 | -2,80% | 5.109,00 |
| 11.05.2026 | 37,80 | 39,50 | 36,60 | 39,30 | 3,42% | 2.724,00 |
| 08.05.2026 | 38,70 | 39,20 | 37,90 | 38,00 | -2,56% | 3.197,00 |
| 07.05.2026 | 39,60 | 40,90 | 39,00 | 39,00 | -2,01% | 4.091,00 |
| 06.05.2026 | 36,10 | 40,30 | 36,10 | 39,80 | 11,80% | 2.475,00 |
| 05.05.2026 | 35,20 | 37,20 | 35,20 | 35,60 | 1,42% | 4.704,00 |
| 04.05.2026 | 36,10 | 36,40 | 35,10 | 35,10 | -3,57% | 2.616,00 |
| 30.04.2026 | 35,20 | 36,90 | 35,20 | 36,40 | 4,00% | 3.529,00 |
| 29.04.2026 | 36,90 | 36,90 | 34,80 | 35,00 | -5,41% | 4.814,00 |
| 28.04.2026 | 37,60 | 38,00 | 36,30 | 37,00 | -4,15% | 7.675,00 |
| 27.04.2026 | 38,80 | 39,30 | 38,00 | 38,60 | -1,53% | 492,00 |
| 24.04.2026 | 37,60 | 39,20 | 37,20 | 39,20 | 5,09% | 3.233,00 |
| 23.04.2026 | 38,80 | 38,90 | 37,20 | 37,30 | -4,60% | 5.436,00 |
| 22.04.2026 | 39,80 | 40,10 | 38,60 | 39,10 | 0,00% | 4.357,00 |
| 21.04.2026 | 41,30 | 41,30 | 38,60 | 39,10 | -6,46% | 4.515,00 |
| 20.04.2026 | 42,00 | 42,00 | 40,80 | 41,80 | -3,02% | 667,00 |
| 17.04.2026 | 39,90 | 43,90 | 39,00 | 43,10 | 8,02% | 3.459,00 |
| 16.04.2026 | 40,80 | 41,50 | 39,90 | 39,90 | -1,97% | 2.459,00 |
| 15.04.2026 | 42,50 | 42,50 | 40,60 | 40,70 | -4,24% | 2.231,00 |
| 14.04.2026 | 41,60 | 43,60 | 41,20 | 42,50 | 2,91% | 4.632,00 |
| 13.04.2026 | 41,60 | 42,10 | 41,10 | 41,30 | -0,96% | 3.733,00 |
| 10.04.2026 | 41,50 | 42,40 | 41,00 | 41,70 | 0,00% | 1.632,00 |
| 09.04.2026 | 42,00 | 42,20 | 41,00 | 41,70 | -0,71% | 1.796,00 |
| 08.04.2026 | 41,90 | 44,90 | 41,10 | 42,00 | 7,42% | 12.834,00 |
| 07.04.2026 | 41,50 | 41,50 | 38,60 | 39,10 | -5,10% | 2.974,00 |
| 02.04.2026 | 41,00 | 41,80 | 38,70 | 41,20 | -1,67% | 9.825,00 |
| 01.04.2026 | 39,40 | 42,70 | 39,40 | 41,90 | 5,01% | 7.588,00 |
| 31.03.2026 | 37,70 | 39,90 | 37,60 | 39,90 | 9,02% | 8.885,00 |
| 30.03.2026 | 37,10 | 38,60 | 36,60 | 36,60 | 0,27% | 5.180,00 |
| 27.03.2026 | 36,00 | 36,90 | 34,80 | 36,50 | 1,96% | 2.822,00 |
| 26.03.2026 | 36,00 | 36,60 | 34,80 | 35,80 | -2,98% | 7.031,00 |
| 25.03.2026 | 36,80 | 38,30 | 36,00 | 36,90 | 5,13% | 15.063,00 |
| 24.03.2026 | 34,50 | 35,50 | 34,10 | 35,10 | 0,00% | 4.898,00 |
| 23.03.2026 | 32,50 | 35,50 | 30,10 | 35,10 | 6,04% | 28.550,00 |
| 20.03.2026 | 35,50 | 36,70 | 33,10 | 33,10 | -4,61% | 17.723,00 |
| 19.03.2026 | 36,80 | 36,80 | 32,70 | 34,70 | -6,22% | 26.791,00 |
| 18.03.2026 | 40,60 | 40,60 | 36,60 | 37,00 | -7,50% | 12.468,00 |
| 17.03.2026 | 41,40 | 41,40 | 39,90 | 40,00 | -3,85% | 3.001,00 |
| 16.03.2026 | 40,20 | 41,60 | 39,50 | 41,60 | 3,23% | 6.992,00 |
| 13.03.2026 | 43,30 | 43,30 | 40,10 | 40,30 | -8,62% | 3.821,00 |
| 12.03.2026 | 42,90 | 44,10 | 41,60 | 44,10 | 1,15% | 1.707,00 |
| 11.03.2026 | 43,80 | 43,80 | 41,40 | 43,60 | -2,46% | 4.419,00 |
| 10.03.2026 | 45,20 | 45,80 | 44,30 | 44,70 | -1,11% | 6.278,00 |
| 09.03.2026 | 41,60 | 45,20 | 41,00 | 45,20 | 1,57% | 13.593,00 |
| 06.03.2026 | 43,60 | 44,50 | 41,00 | 44,50 | 4,46% | 22.272,00 |
| 05.03.2026 | 44,80 | 44,90 | 42,10 | 42,60 | -4,91% | 6.625,00 |
| 04.03.2026 | 44,10 | 45,10 | 43,60 | 44,80 | 1,13% | 10.150,00 |
| 03.03.2026 | 49,60 | 49,60 | 43,00 | 44,30 | -12,10% | 14.872,00 |
| 02.03.2026 | 50,00 | 52,40 | 48,00 | 50,40 | 1,82% | 18.723,00 |
| 27.02.2026 | 49,90 | 49,90 | 48,30 | 49,50 | -0,60% | 2.022,00 |
| 26.02.2026 | 49,20 | 49,80 | 47,80 | 49,80 | 0,61% | 13.180,00 |
| 25.02.2026 | 48,30 | 49,90 | 48,30 | 49,50 | 2,48% | 12.829,00 |
| 24.02.2026 | 47,90 | 48,30 | 46,30 | 48,30 | 0,21% | 3.685,00 |
| 23.02.2026 | 46,30 | 48,20 | 45,30 | 48,20 | 4,78% | 12.737,00 |
| 20.02.2026 | 44,90 | 46,00 | 44,30 | 46,00 | 2,91% | 5.733,00 |
| 19.02.2026 | 44,60 | 46,20 | 42,80 | 44,70 | 0,68% | 6.499,00 |
| 18.02.2026 | 44,30 | 45,00 | 43,30 | 44,40 | 1,37% | 2.870,00 |
| 17.02.2026 | 45,40 | 45,40 | 42,80 | 43,80 | -4,78% | 5.370,00 |
| 16.02.2026 | 45,50 | 46,50 | 45,00 | 46,00 | 1,55% | 1.816,00 |
| 13.02.2026 | 44,60 | 46,70 | 44,40 | 45,30 | 1,12% | 4.907,00 |
| 12.02.2026 | 47,70 | 47,90 | 44,80 | 44,80 | -5,88% | 15.517,00 |
| 11.02.2026 | 47,00 | 48,10 | 46,20 | 47,60 | 0,85% | 7.863,00 |
| 10.02.2026 | 46,70 | 47,20 | 45,50 | 47,20 | 0,43% | 3.730,00 |
| 09.02.2026 | 45,40 | 47,80 | 44,40 | 47,00 | 3,98% | 15.075,00 |
| 06.02.2026 | 42,70 | 45,90 | 42,50 | 45,20 | 8,13% | 9.438,00 |
| 05.02.2026 | 45,30 | 45,30 | 41,80 | 41,80 | -4,78% | 7.261,00 |
| 04.02.2026 | 45,90 | 46,50 | 43,20 | 43,90 | -2,44% | 10.323,00 |
| 03.02.2026 | 43,20 | 45,60 | 43,20 | 45,00 | 7,40% | 14.846,00 |
| 02.02.2026 | 40,50 | 43,30 | 36,20 | 41,90 | -0,24% | 31.212,00 |
| 30.01.2026 | 47,20 | 47,30 | 41,00 | 42,00 | -12,50% | 31.572,00 |
| 29.01.2026 | 53,40 | 54,20 | 47,10 | 48,00 | -6,25% | 24.512,00 |
| 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 |