43,200€
1,17%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,15 | 43,85 | 40,75 | 43,35 | 1,52% | 2.475,00 |
| 05.03.2026 | 43,40 | 44,30 | 42,00 | 42,70 | -1,61% | 2.125,00 |
| 04.03.2026 | 44,60 | 45,00 | 43,40 | 43,40 | -1,59% | 855,00 |
| 03.03.2026 | 48,70 | 48,70 | 43,00 | 44,10 | -11,09% | 8.952,00 |
| 02.03.2026 | 51,00 | 52,60 | 48,40 | 49,60 | 0,20% | 3.522,00 |
| 27.02.2026 | 48,80 | 49,50 | 48,60 | 49,50 | 3,13% | 1.867,00 |
| 26.02.2026 | 49,60 | 49,60 | 48,00 | 48,00 | -3,81% | 655,00 |
| 25.02.2026 | 48,30 | 49,90 | 48,30 | 49,90 | 4,39% | 3.419,00 |
| 24.02.2026 | 47,20 | 47,80 | 47,10 | 47,80 | 0,84% | 331,00 |
| 23.02.2026 | 46,10 | 47,70 | 45,90 | 47,40 | 3,95% | 2.441,00 |
| 20.02.2026 | 45,60 | 45,80 | 44,00 | 45,60 | 2,93% | 760,00 |
| 19.02.2026 | 45,40 | 46,20 | 43,30 | 44,30 | -0,67% | 3.404,00 |
| 18.02.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 3,24% | 150,00 |
| 17.02.2026 | 44,70 | 45,10 | 42,90 | 43,20 | -5,68% | 610,00 |
| 16.02.2026 | 46,00 | 46,00 | 45,60 | 45,80 | 0,66% | 820,00 |
| 13.02.2026 | 45,10 | 45,50 | 44,90 | 45,50 | 1,11% | 348,00 |
| 12.02.2026 | 47,60 | 47,60 | 44,90 | 45,00 | -4,26% | 970,00 |
| 11.02.2026 | 47,10 | 47,80 | 47,00 | 47,00 | 0,86% | 1.517,00 |
| 10.02.2026 | 45,70 | 46,60 | 45,70 | 46,60 | -0,64% | 1.285,00 |
| 09.02.2026 | 45,90 | 46,90 | 44,80 | 46,90 | 3,76% | 1.452,00 |
| 06.02.2026 | 42,00 | 45,20 | 42,00 | 45,20 | 5,61% | 2.188,00 |
| 05.02.2026 | 43,70 | 43,90 | 42,00 | 42,80 | -1,61% | 2.318,00 |
| 04.02.2026 | 45,80 | 46,50 | 43,10 | 43,50 | -3,55% | 1.593,00 |
| 03.02.2026 | 43,30 | 45,10 | 43,30 | 45,10 | 8,41% | 8.083,00 |
| 02.02.2026 | 39,30 | 42,60 | 38,00 | 41,60 | -0,95% | 10.588,00 |
| 30.01.2026 | 46,60 | 46,60 | 42,00 | 42,00 | -13,49% | 3.657,00 |
| 29.01.2026 | 54,20 | 54,20 | 47,60 | 48,55 | -5,18% | 4.250,00 |
| 28.01.2026 | 47,70 | 51,20 | 47,70 | 51,20 | 9,40% | 2.961,00 |
| 27.01.2026 | 47,00 | 47,20 | 44,80 | 46,80 | 1,74% | 5.678,00 |
| 26.01.2026 | 45,80 | 48,80 | 45,80 | 46,00 | 1,55% | 3.957,00 |
| 23.01.2026 | 44,90 | 45,60 | 44,70 | 45,30 | 3,66% | 2.743,00 |
| 22.01.2026 | 44,80 | 45,10 | 43,70 | 43,70 | -2,67% | 1.750,00 |
| 21.01.2026 | 46,10 | 46,90 | 44,50 | 44,90 | 0,00% | 2.788,00 |
| 20.01.2026 | 44,20 | 44,90 | 44,10 | 44,90 | 1,35% | 1.307,00 |
| 19.01.2026 | 44,50 | 44,50 | 43,50 | 44,30 | 4,73% | 807,00 |
| 16.01.2026 | 42,60 | 43,20 | 42,10 | 42,30 | -0,24% | 300,00 |
| 15.01.2026 | 43,00 | 43,30 | 42,40 | 42,40 | -0,93% | 165,00 |
| 14.01.2026 | 43,20 | 43,50 | 42,80 | 42,80 | 1,42% | 1.452,00 |
| 13.01.2026 | 40,90 | 43,40 | 40,90 | 42,20 | 0,96% | 2.438,00 |
| 12.01.2026 | 40,90 | 42,10 | 40,30 | 41,80 | 7,46% | 9.694,00 |
| 09.01.2026 | 39,20 | 39,20 | 38,70 | 38,90 | 0,78% | 1.654,00 |
| 08.01.2026 | 38,40 | 38,60 | 37,70 | 38,60 | 0,26% | 5.652,00 |
| 07.01.2026 | 39,00 | 39,00 | 37,70 | 38,50 | -0,77% | 4.261,00 |
| 06.01.2026 | 37,90 | 38,80 | 37,90 | 38,80 | 0,52% | 4.100,00 |
| 05.01.2026 | 37,70 | 38,60 | 37,70 | 38,60 | 6,63% | 1.850,00 |
| 02.01.2026 | 38,50 | 38,50 | 36,20 | 36,20 | -4,49% | 1.290,00 |
| 30.12.2025 | 37,30 | 37,90 | 37,30 | 37,90 | -3,56% | 120,00 |
| 29.12.2025 | 39,20 | 39,30 | 38,90 | 39,30 | 0,26% | 1.975,00 |
| 23.12.2025 | 39,80 | 40,10 | 38,60 | 39,20 | -2,97% | 3.405,00 |
| 22.12.2025 | 38,90 | 40,40 | 38,90 | 40,40 | 6,04% | 1.290,00 |
| 19.12.2025 | 37,50 | 38,10 | 37,50 | 38,10 | 2,14% | 400,00 |
| 18.12.2025 | 38,00 | 38,60 | 37,30 | 37,30 | -0,53% | 7.350,00 |
| 17.12.2025 | 37,60 | 37,60 | 37,50 | 37,50 | -0,79% | 630,00 |
| 16.12.2025 | 37,20 | 37,80 | 36,90 | 37,80 | 1,61% | 1.978,00 |
| 15.12.2025 | 37,50 | 38,40 | 37,20 | 37,20 | -4,12% | 810,00 |
| 12.12.2025 | 38,10 | 38,80 | 38,10 | 38,80 | 0,00% | 102,00 |
| 11.12.2025 | 36,10 | 39,20 | 36,10 | 38,80 | 6,01% | 2.810,00 |
| 10.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 09.12.2025 | 35,00 | 35,70 | 35,00 | 35,60 | -1,39% | 588,00 |
| 08.12.2025 | 36,60 | 36,60 | 36,10 | 36,10 | -0,28% | 360,00 |
| 05.12.2025 | 35,70 | 36,20 | 35,70 | 36,20 | 5,54% | 100,00 |
| 04.12.2025 | 34,40 | 34,40 | 34,30 | 34,30 | -3,92% | 165,00 |
| 03.12.2025 | 35,20 | 35,70 | 34,80 | 35,70 | 2,59% | 740,00 |
| 02.12.2025 | 36,40 | 36,40 | 34,80 | 34,80 | -6,70% | 1.663,00 |
| 01.12.2025 | 36,40 | 37,30 | 36,40 | 37,30 | 1,63% | 1.390,00 |
| 28.11.2025 | 37,00 | 37,00 | 35,80 | 36,70 | 0,55% | 1.256,00 |
| 27.11.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | - |
| 26.11.2025 | 35,20 | 36,50 | 35,20 | 36,50 | 4,58% | 851,00 |
| 25.11.2025 | 34,50 | 35,20 | 34,50 | 34,90 | 0,87% | 1.150,00 |
| 24.11.2025 | 33,30 | 34,60 | 33,00 | 34,60 | 3,28% | 6.067,00 |
| 21.11.2025 | 32,70 | 33,50 | 32,70 | 33,50 | -0,89% | 987,00 |
| 20.11.2025 | 35,30 | 35,30 | 33,80 | 33,80 | -2,87% | 1.060,00 |
| 19.11.2025 | 34,50 | 34,80 | 34,50 | 34,80 | 1,75% | 45,00 |
| 18.11.2025 | 32,90 | 34,40 | 32,50 | 34,20 | 2,09% | 2.987,00 |
| 17.11.2025 | 34,80 | 35,20 | 33,50 | 33,50 | -4,83% | 2.795,00 |
| 14.11.2025 | 34,60 | 35,60 | 34,00 | 35,20 | -1,40% | 1.015,00 |
| 13.11.2025 | 36,90 | 37,80 | 35,70 | 35,70 | -3,51% | 1.872,00 |
| 12.11.2025 | 36,10 | 37,00 | 36,00 | 37,00 | 2,49% | 600,00 |
| 11.11.2025 | 36,10 | 37,40 | 36,10 | 36,10 | -1,63% | 180,00 |
| 10.11.2025 | 34,70 | 36,70 | 34,70 | 36,70 | 8,90% | 2.077,00 |
| 07.11.2025 | 33,00 | 33,70 | 33,00 | 33,70 | 1,20% | 565,00 |
| 06.11.2025 | 33,00 | 33,90 | 33,00 | 33,30 | 0,30% | 2.237,00 |
| 05.11.2025 | 31,80 | 33,20 | 31,80 | 33,20 | 4,73% | 3.254,00 |
| 04.11.2025 | 32,00 | 32,30 | 31,00 | 31,70 | -4,80% | 3.101,00 |
| 03.11.2025 | 33,50 | 33,50 | 33,30 | 33,30 | 2,46% | 2.712,00 |
| 31.10.2025 | 33,60 | 34,20 | 32,50 | 32,50 | -4,13% | 2.658,00 |
| 30.10.2025 | 32,80 | 33,90 | 32,80 | 33,90 | 2,73% | 320,00 |
| 29.10.2025 | 32,90 | 34,50 | 32,90 | 33,00 | 0,92% | 5.912,00 |
| 28.10.2025 | 30,10 | 32,90 | 29,80 | 32,70 | 1,55% | 53.333,00 |
| 27.10.2025 | 34,40 | 34,80 | 31,20 | 32,20 | -7,47% | 4.529,00 |
| 24.10.2025 | 35,50 | 35,50 | 33,50 | 34,80 | -2,79% | 28.335,00 |
| 23.10.2025 | 33,50 | 35,80 | 33,50 | 35,80 | 6,87% | 3.575,00 |
| 22.10.2025 | 33,50 | 34,30 | 31,10 | 33,50 | -0,30% | 6.347,00 |
| 21.10.2025 | 37,50 | 37,70 | 33,40 | 33,60 | -10,64% | 9.678,00 |
| 20.10.2025 | 37,20 | 37,60 | 37,10 | 37,60 | 1,35% | 2.374,00 |
| 17.10.2025 | 39,60 | 39,60 | 36,30 | 37,10 | -7,02% | 11.354,00 |
| 16.10.2025 | 37,10 | 39,90 | 37,10 | 39,90 | 6,12% | 4.326,00 |
| 15.10.2025 | 36,40 | 37,80 | 36,40 | 37,60 | 2,45% | 2.061,00 |
| 14.10.2025 | 37,70 | 37,70 | 36,30 | 36,70 | -2,39% | 1.111,00 |
| 13.10.2025 | 35,60 | 37,60 | 35,60 | 37,60 | 7,43% | 9.971,00 |