34,850€
-2,38%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 34,95 | 34,95 | 34,40 | 34,70 | -2,80% | - |
| 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 |
| 10.10.2025 | 34,30 | 35,00 | 33,80 | 35,00 | 2,04% | 3.529,00 |
| 09.10.2025 | 37,50 | 37,50 | 34,10 | 34,30 | -7,55% | 9.274,00 |
| 08.10.2025 | 36,10 | 37,50 | 36,10 | 37,10 | 4,51% | 5.970,00 |
| 07.10.2025 | 36,50 | 36,50 | 35,50 | 35,50 | -3,01% | 1.311,00 |
| 06.10.2025 | 36,20 | 36,80 | 35,90 | 36,60 | 2,81% | 809,00 |
| 03.10.2025 | 35,70 | 36,00 | 35,60 | 35,60 | -1,39% | 270,00 |
| 02.10.2025 | 35,60 | 36,60 | 35,50 | 36,10 | -0,55% | 2.298,00 |
| 01.10.2025 | 35,80 | 36,50 | 35,80 | 36,30 | 0,00% | 731,00 |
| 30.09.2025 | 35,70 | 36,30 | 34,90 | 36,30 | 2,25% | 4.669,00 |
| 29.09.2025 | 35,30 | 36,30 | 35,30 | 35,50 | 1,14% | 6.889,00 |
| 26.09.2025 | 33,50 | 35,10 | 33,50 | 35,10 | 5,72% | 799,00 |
| 25.09.2025 | 34,10 | 34,50 | 33,20 | 33,20 | -4,32% | 4.036,00 |
| 24.09.2025 | 35,70 | 36,00 | 34,70 | 34,70 | -1,98% | 3.930,00 |
| 23.09.2025 | 35,40 | 36,00 | 35,20 | 35,40 | -0,56% | 1.640,00 |
| 22.09.2025 | 35,40 | 35,80 | 35,40 | 35,60 | 2,01% | 4.048,00 |
| 19.09.2025 | 31,50 | 34,90 | 31,50 | 34,90 | 9,06% | 2.587,00 |
| 18.09.2025 | 32,00 | 32,30 | 31,60 | 32,00 | -0,62% | 4.579,00 |
| 17.09.2025 | 32,20 | 32,20 | 31,30 | 32,20 | 0,00% | 1.545,00 |
| 16.09.2025 | 32,80 | 33,30 | 32,20 | 32,20 | -2,42% | 545,00 |
| 15.09.2025 | 32,30 | 33,00 | 31,80 | 33,00 | 1,85% | 7.372,00 |
| 12.09.2025 | 32,10 | 32,40 | 31,60 | 32,40 | 3,35% | 3.373,00 |
| 11.09.2025 | 31,80 | 31,85 | 31,00 | 31,35 | -1,10% | 617,00 |
| 10.09.2025 | 30,20 | 31,70 | 30,20 | 31,70 | 2,59% | 4.001,00 |
| 09.09.2025 | 30,85 | 31,10 | 30,60 | 30,90 | 1,31% | 1.227,00 |
| 08.09.2025 | 29,45 | 30,80 | 29,35 | 30,50 | 2,01% | 1.339,00 |
| 05.09.2025 | 28,70 | 30,10 | 28,70 | 29,90 | 2,40% | 600,00 |
| 04.09.2025 | 29,80 | 29,80 | 29,00 | 29,20 | -4,26% | 3.740,00 |
| 03.09.2025 | 29,30 | 30,50 | 29,30 | 30,50 | 5,90% | 1.523,00 |
| 02.09.2025 | 29,10 | 29,30 | 28,60 | 28,80 | -1,03% | 2.390,00 |
| 01.09.2025 | 28,60 | 29,60 | 28,60 | 29,10 | 1,75% | 2.609,00 |
| 29.08.2025 | 27,60 | 28,60 | 27,30 | 28,60 | 3,62% | 6.631,00 |
| 28.08.2025 | 28,40 | 28,40 | 27,50 | 27,60 | -1,78% | 1.153,00 |
| 27.08.2025 | 28,40 | 28,50 | 27,90 | 28,10 | -0,71% | 5.083,00 |
| 26.08.2025 | 27,70 | 28,30 | 27,70 | 28,30 | 2,91% | 5.245,00 |
| 25.08.2025 | 26,50 | 27,50 | 26,50 | 27,50 | 3,38% | 1.020,00 |
| 22.08.2025 | 26,20 | 26,80 | 25,50 | 26,60 | 1,53% | 5.475,00 |
| 21.08.2025 | 25,30 | 26,30 | 25,30 | 26,20 | 3,97% | 3.900,00 |
| 20.08.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 1,61% | 3.471,00 |
| 19.08.2025 | 25,60 | 25,60 | 24,50 | 24,80 | -4,25% | 4.937,00 |
| 18.08.2025 | 25,70 | 25,90 | 25,50 | 25,90 | 0,78% | 319,00 |
| 15.08.2025 | 25,50 | 25,70 | 25,50 | 25,70 | -0,77% | 225,00 |
| 14.08.2025 | 25,60 | 25,90 | 25,60 | 25,90 | -4,07% | 1.000,00 |
| 13.08.2025 | 26,70 | 27,00 | 26,70 | 27,00 | 0,75% | 250,00 |
| 12.08.2025 | 26,70 | 26,80 | 26,60 | 26,80 | -0,74% | 1.108,00 |
| 11.08.2025 | 26,70 | 27,10 | 25,90 | 27,00 | -0,74% | 4.222,00 |
| 08.08.2025 | 26,70 | 27,20 | 26,70 | 27,20 | 2,26% | 760,00 |
| 07.08.2025 | 26,10 | 27,20 | 26,10 | 26,60 | 1,14% | 2.595,00 |
| 06.08.2025 | 26,00 | 26,30 | 25,80 | 26,30 | 0,77% | 3.940,00 |
| 05.08.2025 | 24,10 | 26,10 | 24,10 | 26,10 | 8,30% | 1.590,00 |
| 04.08.2025 | 21,90 | 24,10 | 21,90 | 24,10 | 10,05% | 2.392,00 |
| 01.08.2025 | 21,00 | 21,90 | 21,00 | 21,90 | 2,82% | 5.285,00 |
| 31.07.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -3,18% | - |
| 30.07.2025 | 21,80 | 22,00 | 21,70 | 22,00 | 5,26% | 470,00 |
| 29.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 28.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | 200,00 |
| 25.07.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -2,84% | 975,00 |
| 24.07.2025 | 21,20 | 21,30 | 21,10 | 21,10 | -0,94% | 3.950,00 |
| 23.07.2025 | 21,80 | 22,20 | 21,30 | 21,30 | -1,39% | 657,00 |
| 22.07.2025 | 21,70 | 21,70 | 21,50 | 21,60 | -1,37% | 1.675,00 |
| 21.07.2025 | 20,90 | 21,90 | 20,90 | 21,90 | 2,34% | 1.450,00 |
| 18.07.2025 | 20,60 | 21,40 | 20,60 | 21,40 | 3,88% | 3.900,00 |