21,750€
-2,03%
Echtzeit-Aktienkurs GOLD FIELDS LTD RC-,50
Bid:
Ask:
Aktienkurse zur GOLD FIELDS LTD RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,30 | 22,60 | 22,30 | 22,60 | 1,80% | 210,00 |
| 05.06.2025 | 21,70 | 22,40 | 21,70 | 22,20 | -0,45% | 790,00 |
| 04.06.2025 | 21,70 | 22,30 | 21,70 | 22,30 | 2,76% | 20,00 |
| 03.06.2025 | 21,80 | 21,80 | 21,20 | 21,70 | -1,36% | 9.330,00 |
| 02.06.2025 | 20,00 | 22,00 | 20,00 | 22,00 | 10,28% | 1.420,00 |
| 30.05.2025 | 20,20 | 20,20 | 19,95 | 19,95 | -2,68% | 150,00 |
| 29.05.2025 | 19,90 | 20,50 | 19,90 | 20,50 | 1,49% | 975,00 |
| 28.05.2025 | 19,40 | 20,20 | 19,40 | 20,20 | 4,12% | 1.400,00 |
| 27.05.2025 | 19,50 | 19,50 | 18,95 | 19,40 | -3,48% | 155,00 |
| 26.05.2025 | 20,20 | 20,20 | 20,10 | 20,10 | 3,34% | 13,00 |
| 23.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 2,37% | - |
| 22.05.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -1,81% | 1.283,00 |
| 21.05.2025 | 19,30 | 19,35 | 19,25 | 19,35 | 2,11% | 330,00 |
| 20.05.2025 | 18,85 | 18,95 | 18,50 | 18,95 | 3,27% | 2.700,00 |
| 19.05.2025 | 18,20 | 18,35 | 18,20 | 18,35 | 0,27% | 13,00 |
| 16.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 15.05.2025 | 17,70 | 18,60 | 17,70 | 18,40 | 2,51% | 3.121,00 |
| 14.05.2025 | 17,95 | 18,45 | 17,95 | 17,95 | 0,28% | 1.385,00 |
| 13.05.2025 | 18,25 | 18,40 | 17,90 | 17,90 | -1,38% | 490,00 |
| 12.05.2025 | 19,20 | 19,20 | 18,15 | 18,15 | -9,25% | 3.268,00 |
| 09.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 10,00 |
| 08.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 07.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 06.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.05.2025 | 18,60 | 20,20 | 18,60 | 20,20 | 7,45% | 1.227,00 |
| 02.05.2025 | 19,30 | 19,55 | 18,70 | 18,80 | -2,84% | 2.319,00 |
| 30.04.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,02% | - |
| 29.04.2025 | 19,25 | 19,55 | 19,25 | 19,55 | 2,36% | 677,00 |
| 28.04.2025 | 18,60 | 19,10 | 18,60 | 19,10 | -0,52% | 12.404,00 |
| 25.04.2025 | 19,35 | 19,65 | 19,00 | 19,20 | -2,29% | 1.817,00 |
| 24.04.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -1,26% | - |
| 23.04.2025 | 20,50 | 20,90 | 19,80 | 19,90 | -3,40% | 1.427,00 |
| 22.04.2025 | 21,70 | 22,00 | 20,60 | 20,60 | -5,50% | 1.273,00 |
| 17.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 16.04.2025 | 21,50 | 23,00 | 21,50 | 22,20 | 4,72% | 5.751,00 |
| 15.04.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 3,92% | 1.017,00 |
| 14.04.2025 | 21,60 | 21,60 | 20,40 | 20,40 | -4,23% | 8.067,00 |
| 11.04.2025 | 20,70 | 21,90 | 20,70 | 21,30 | 2,90% | 7.470,00 |
| 10.04.2025 | 19,80 | 20,70 | 19,80 | 20,70 | 5,88% | 460,00 |
| 09.04.2025 | 18,10 | 19,55 | 18,10 | 19,55 | 3,44% | 3.520,00 |
| 08.04.2025 | 18,40 | 19,10 | 18,40 | 18,90 | 2,44% | 1.320,00 |
| 07.04.2025 | 17,80 | 18,45 | 17,80 | 18,45 | 0,82% | 292,00 |
| 04.04.2025 | 19,75 | 19,75 | 18,00 | 18,30 | -8,96% | 12.856,00 |
| 03.04.2025 | 20,50 | 20,50 | 19,65 | 20,10 | -4,74% | 3.379,00 |
| 02.04.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | 137,00 |
| 01.04.2025 | 20,30 | 21,20 | 20,30 | 21,10 | 3,94% | 5.577,00 |
| 31.03.2025 | 20,50 | 20,90 | 20,20 | 20,30 | 1,75% | 5.232,00 |
| 28.03.2025 | 19,35 | 19,95 | 19,35 | 19,95 | 2,57% | 50,00 |
| 27.03.2025 | 18,95 | 19,45 | 18,95 | 19,45 | 1,57% | 460,00 |
| 26.03.2025 | 18,90 | 19,25 | 18,90 | 19,15 | -0,78% | 700,00 |
| 25.03.2025 | 18,85 | 19,30 | 18,85 | 19,30 | 1,58% | 200,00 |
| 24.03.2025 | 19,75 | 19,80 | 19,00 | 19,00 | -5,47% | 2.235,00 |
| 21.03.2025 | 20,00 | 20,10 | 19,65 | 20,10 | 1,01% | 2.390,00 |
| 20.03.2025 | 19,90 | 20,30 | 19,80 | 19,90 | -0,50% | 6.462,00 |
| 19.03.2025 | 19,25 | 20,00 | 19,25 | 20,00 | 3,36% | 6.140,00 |
| 18.03.2025 | 18,85 | 19,45 | 18,85 | 19,35 | 3,48% | 1.250,00 |
| 17.03.2025 | 18,25 | 18,70 | 18,25 | 18,70 | 1,63% | 1.045,00 |
| 14.03.2025 | 18,60 | 18,90 | 18,40 | 18,40 | -1,34% | 1.700,00 |
| 13.03.2025 | 18,45 | 18,65 | 18,20 | 18,65 | 2,75% | 401,00 |
| 12.03.2025 | 18,20 | 18,20 | 18,15 | 18,15 | -3,20% | 250,00 |
| 11.03.2025 | 18,05 | 18,80 | 18,05 | 18,75 | 2,18% | 942,00 |
| 10.03.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,34% | - |
| 07.03.2025 | 17,85 | 18,60 | 17,85 | 18,60 | 5,68% | 1.000,00 |
| 06.03.2025 | 17,90 | 17,90 | 17,60 | 17,60 | -2,22% | 100,00 |
| 05.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 250,00 |
| 04.03.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 0,56% | 744,00 |
| 03.03.2025 | 17,15 | 17,70 | 17,15 | 17,70 | 3,21% | 801,00 |
| 28.02.2025 | 17,20 | 17,25 | 17,10 | 17,15 | -2,00% | 485,00 |
| 27.02.2025 | 17,75 | 17,75 | 17,30 | 17,50 | -1,69% | 400,00 |
| 26.02.2025 | 17,70 | 17,80 | 17,40 | 17,80 | -2,47% | 1.000,00 |
| 25.02.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 24.02.2025 | 18,20 | 18,20 | 18,15 | 18,20 | 1,39% | 450,00 |
| 21.02.2025 | 18,00 | 18,00 | 17,95 | 17,95 | -1,91% | 250,00 |
| 20.02.2025 | 18,90 | 19,75 | 18,25 | 18,30 | 1,10% | 10.920,00 |
| 19.02.2025 | 18,00 | 18,20 | 17,70 | 18,10 | -0,55% | 1.930,00 |
| 18.02.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 4,00% | 1.400,00 |
| 17.02.2025 | 18,05 | 18,05 | 17,40 | 17,50 | -5,41% | 4.951,00 |
| 14.02.2025 | 18,15 | 18,60 | 18,15 | 18,50 | 1,37% | 11.855,00 |
| 13.02.2025 | 18,45 | 18,70 | 18,25 | 18,25 | 0,00% | 6.070,00 |
| 12.02.2025 | 18,55 | 18,60 | 17,80 | 18,25 | -2,67% | 4.463,00 |
| 11.02.2025 | 18,65 | 18,75 | 18,60 | 18,75 | -0,79% | 600,00 |
| 10.02.2025 | 18,30 | 18,90 | 18,15 | 18,90 | 2,44% | 2.573,00 |
| 07.02.2025 | 17,85 | 18,45 | 17,85 | 18,45 | 3,36% | 2.492,00 |
| 06.02.2025 | 17,35 | 18,25 | 17,35 | 17,85 | 1,71% | 15.084,00 |
| 05.02.2025 | 16,85 | 17,55 | 16,85 | 17,55 | 4,15% | 7.088,00 |
| 04.02.2025 | 16,70 | 17,00 | 16,70 | 16,85 | 0,00% | 3.573,00 |
| 03.02.2025 | 16,70 | 17,00 | 16,70 | 16,85 | 1,51% | 1.444,00 |
| 31.01.2025 | 16,55 | 16,60 | 16,55 | 16,60 | 0,00% | 350,00 |
| 30.01.2025 | 15,85 | 16,60 | 15,85 | 16,60 | 4,40% | 5.885,00 |
| 29.01.2025 | 15,80 | 16,40 | 15,75 | 15,90 | 3,25% | 8.458,00 |
| 28.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 27.01.2025 | 15,70 | 15,70 | 15,65 | 15,70 | -1,57% | 133,00 |
| 24.01.2025 | 15,75 | 15,95 | 15,75 | 15,95 | 3,57% | 1.050,00 |
| 23.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 22.01.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 2,95% | 600,00 |
| 21.01.2025 | 14,85 | 15,50 | 14,85 | 15,25 | 4,45% | 5.786,00 |
| 20.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 17.01.2025 | 14,75 | 14,80 | 14,75 | 14,80 | -0,67% | 1.213,00 |
| 16.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.01.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 2,41% | 1.250,00 |