37,150€
-0,93%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 35,30 | 37,80 | 35,10 | 37,50 | 5,93% | 5.114,00 |
| 18.08.2026 | 35,40 | 36,70 | 35,10 | 35,40 | -2,48% | 4.679,00 |
| 17.08.2026 | 35,40 | 36,40 | 34,30 | 36,30 | 3,71% | 11.782,00 |
| 14.08.2026 | 34,60 | 35,00 | 33,90 | 35,00 | 0,57% | 2.191,00 |
| 13.08.2026 | 35,70 | 35,70 | 33,70 | 34,80 | -3,06% | 5.172,00 |
| 12.08.2026 | 35,10 | 37,00 | 35,10 | 35,90 | 2,87% | 6.059,00 |
| 11.08.2026 | 35,50 | 35,80 | 34,80 | 34,90 | -2,79% | 2.943,00 |
| 10.08.2026 | 35,30 | 36,20 | 35,30 | 35,90 | 1,99% | 4.232,00 |
| 07.08.2026 | 32,00 | 35,90 | 32,00 | 35,20 | 10,34% | 25.443,00 |
| 06.08.2026 | 32,80 | 33,30 | 31,30 | 31,90 | -2,74% | 10.580,00 |
| 05.08.2026 | 29,90 | 33,70 | 29,90 | 32,80 | 9,33% | 10.964,00 |
| 04.08.2026 | 29,70 | 30,30 | 29,10 | 30,00 | 1,35% | 3.808,00 |
| 03.08.2026 | 28,40 | 29,60 | 28,40 | 29,60 | 4,59% | 5.638,00 |
| 31.07.2026 | 28,90 | 29,10 | 28,30 | 28,30 | -2,41% | 2.119,00 |
| 30.07.2026 | 28,10 | 29,00 | 27,60 | 29,00 | 2,84% | 2.255,00 |
| 29.07.2026 | 28,50 | 28,90 | 28,10 | 28,20 | -2,42% | 3.314,00 |
| 28.07.2026 | 28,70 | 28,90 | 28,30 | 28,90 | -0,34% | 3.880,00 |
| 27.07.2026 | 29,60 | 29,70 | 28,50 | 29,00 | 0,69% | 3.522,00 |
| 24.07.2026 | 28,40 | 29,10 | 28,40 | 28,80 | 0,35% | 2.281,00 |
| 23.07.2026 | 30,50 | 30,50 | 28,30 | 28,70 | -5,59% | 4.324,00 |
| 22.07.2026 | 28,60 | 30,80 | 28,50 | 30,40 | 4,83% | 4.390,00 |
| 21.07.2026 | 28,50 | 29,00 | 27,70 | 29,00 | 5,07% | 13.896,00 |
| 20.07.2026 | 27,70 | 28,30 | 27,10 | 27,60 | -2,13% | 2.678,00 |
| 17.07.2026 | 27,80 | 28,40 | 27,30 | 28,20 | 0,71% | 26.927,00 |
| 16.07.2026 | 28,90 | 29,30 | 27,60 | 28,00 | -3,78% | 1.987,00 |
| 15.07.2026 | 29,40 | 29,40 | 28,10 | 29,10 | 0,69% | 3.962,00 |
| 14.07.2026 | 29,30 | 29,50 | 28,90 | 28,90 | -2,03% | 1.753,00 |
| 13.07.2026 | 30,20 | 30,20 | 29,30 | 29,50 | -1,34% | 3.921,00 |
| 10.07.2026 | 30,20 | 30,50 | 29,90 | 29,90 | 0,00% | 2.876,00 |
| 09.07.2026 | 29,20 | 30,30 | 29,20 | 29,90 | 2,05% | 1.548,00 |
| 08.07.2026 | 30,10 | 30,10 | 28,00 | 29,30 | -2,66% | 3.234,00 |
| 07.07.2026 | 30,30 | 30,90 | 29,60 | 30,10 | -1,31% | 2.134,00 |
| 06.07.2026 | 31,60 | 31,80 | 30,30 | 30,50 | -3,17% | 1.483,00 |
| 03.07.2026 | 31,90 | 32,10 | 31,50 | 31,50 | 1,94% | 820,00 |
| 02.07.2026 | 29,60 | 31,10 | 29,60 | 30,90 | 3,00% | 2.754,00 |
| 01.07.2026 | 29,10 | 30,90 | 29,10 | 30,00 | 1,69% | 3.506,00 |
| 30.06.2026 | 29,20 | 29,70 | 28,80 | 29,50 | 0,00% | 2.924,00 |
| 29.06.2026 | 29,80 | 30,20 | 29,20 | 29,50 | -0,67% | 10.401,00 |
| 26.06.2026 | 28,80 | 29,70 | 28,80 | 29,70 | 0,34% | 1.593,00 |
| 25.06.2026 | 28,20 | 29,60 | 27,60 | 29,60 | 4,59% | 4.968,00 |
| 24.06.2026 | 29,60 | 29,60 | 27,30 | 28,30 | -4,71% | 8.933,00 |
| 23.06.2026 | 30,10 | 30,10 | 28,30 | 29,70 | -2,94% | 3.958,00 |
| 22.06.2026 | 30,20 | 31,70 | 29,90 | 30,60 | 2,00% | 8.756,00 |
| 19.06.2026 | 32,90 | 32,90 | 29,40 | 30,00 | -10,45% | 9.310,00 |
| 18.06.2026 | 33,60 | 34,60 | 33,10 | 33,50 | -3,18% | 2.605,00 |
| 17.06.2026 | 34,10 | 35,30 | 33,60 | 34,60 | 1,47% | 6.310,00 |
| 16.06.2026 | 33,60 | 34,30 | 33,50 | 34,10 | 2,71% | 1.972,00 |
| 15.06.2026 | 33,00 | 34,60 | 32,30 | 33,20 | 8,14% | 9.519,00 |
| 12.06.2026 | 31,00 | 31,70 | 30,20 | 30,70 | -1,29% | 5.163,00 |
| 11.06.2026 | 28,60 | 31,10 | 28,60 | 31,10 | 8,74% | 5.662,00 |
| 10.06.2026 | 30,10 | 30,20 | 28,60 | 28,60 | -6,23% | 12.936,00 |
| 09.06.2026 | 30,40 | 31,80 | 29,70 | 30,50 | -0,97% | 6.373,00 |
| 08.06.2026 | 31,70 | 31,70 | 29,80 | 30,80 | -1,91% | 8.776,00 |
| 05.06.2026 | 33,30 | 33,30 | 31,40 | 31,40 | -5,14% | 4.498,00 |
| 04.06.2026 | 32,50 | 33,60 | 32,50 | 33,10 | 1,22% | 2.776,00 |
| 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 |