18,100€
-4,23%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 18,40 | 18,48 | 17,88 | 18,05 | -3,73% | - |
| 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 |
| 14.01.2025 | 14,40 | 14,55 | 14,40 | 14,55 | 1,04% | 2.840,00 |
| 13.01.2025 | 14,45 | 14,60 | 14,40 | 14,40 | -0,35% | 900,00 |
| 10.01.2025 | 14,50 | 14,50 | 14,45 | 14,45 | 0,00% | 350,00 |
| 09.01.2025 | 13,80 | 14,45 | 13,80 | 14,45 | 6,25% | 485,00 |
| 08.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 07.01.2025 | 13,40 | 13,80 | 13,40 | 13,80 | 3,37% | 50,00 |
| 06.01.2025 | 13,55 | 13,75 | 13,35 | 13,35 | -1,84% | 1.111,00 |
| 03.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 02.01.2025 | 12,85 | 13,70 | 12,85 | 13,70 | 8,30% | 2.694,00 |
| 30.12.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,94% | 300,00 |
| 27.12.2024 | 13,15 | 13,15 | 12,85 | 12,90 | -2,27% | 1.879,00 |
| 23.12.2024 | 13,15 | 13,20 | 13,15 | 13,20 | -1,12% | 195,00 |
| 20.12.2024 | 13,05 | 13,35 | 13,05 | 13,35 | 1,52% | 1.000,00 |
| 19.12.2024 | 13,05 | 13,25 | 13,05 | 13,15 | -1,13% | 4.000,00 |
| 18.12.2024 | 13,30 | 13,45 | 13,20 | 13,30 | -2,92% | 468,00 |
| 17.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 450,00 |
| 16.12.2024 | 13,80 | 13,80 | 13,55 | 13,60 | -2,86% | 550,00 |
| 13.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 12.12.2024 | 14,20 | 14,20 | 14,05 | 14,05 | 0,36% | 130,00 |
| 11.12.2024 | 13,85 | 14,00 | 13,85 | 14,00 | -0,71% | 1.213,00 |
| 10.12.2024 | 13,85 | 14,10 | 13,80 | 14,10 | 2,92% | 1.778,00 |
| 09.12.2024 | 13,20 | 13,80 | 13,20 | 13,70 | 3,01% | 3.600,00 |
| 06.12.2024 | 13,25 | 13,30 | 13,25 | 13,30 | -3,27% | 50,00 |
| 05.12.2024 | 13,45 | 13,75 | 13,45 | 13,75 | 1,10% | 400,00 |
| 04.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | - |
| 03.12.2024 | 13,60 | 13,75 | 13,60 | 13,75 | 1,48% | 3.775,00 |
| 02.12.2024 | 13,30 | 13,55 | 13,25 | 13,55 | -0,37% | 257,00 |
| 29.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,64% | - |
| 28.11.2024 | 13,50 | 13,50 | 13,20 | 13,25 | -5,69% | 3.168,00 |
| 27.11.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,72% | - |
| 26.11.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 1,45% | - |
| 25.11.2024 | 14,25 | 14,25 | 13,75 | 13,75 | -7,72% | 2.320,00 |
| 22.11.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 4,20% | 2.570,00 |
| 21.11.2024 | 14,00 | 14,50 | 14,00 | 14,30 | 1,78% | 1.200,00 |
| 20.11.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -2,43% | 5,00 |
| 19.11.2024 | 13,70 | 14,40 | 13,70 | 14,40 | 3,60% | 210,00 |
| 18.11.2024 | 13,10 | 13,90 | 13,10 | 13,90 | 7,34% | 3.634,00 |
| 15.11.2024 | 12,75 | 12,95 | 12,75 | 12,95 | -1,89% | 2.616,00 |
| 14.11.2024 | 12,60 | 13,20 | 12,40 | 13,20 | 1,15% | 4.900,00 |
| 13.11.2024 | 13,10 | 13,20 | 13,05 | 13,05 | -0,38% | 2.500,00 |
| 12.11.2024 | 13,40 | 13,40 | 12,95 | 13,10 | -4,73% | 11.595,00 |
| 11.11.2024 | 14,50 | 14,50 | 13,65 | 13,75 | -8,94% | 3.650,00 |
| 08.11.2024 | 15,00 | 15,10 | 14,80 | 15,10 | 0,00% | 400,00 |
| 07.11.2024 | 14,55 | 15,15 | 14,55 | 15,10 | 1,34% | 1.370,00 |
| 06.11.2024 | 14,80 | 14,90 | 14,55 | 14,90 | 0,34% | 3.400,00 |
| 05.11.2024 | 14,85 | 14,85 | 14,85 | 14,85 | 0,68% | - |
| 04.11.2024 | 15,00 | 15,10 | 14,75 | 14,75 | -2,64% | 1.150,00 |
| 01.11.2024 | 15,05 | 15,15 | 15,05 | 15,15 | -3,19% | 594,00 |
| 31.10.2024 | 15,60 | 15,65 | 15,45 | 15,65 | -2,19% | 243,00 |
| 30.10.2024 | 15,95 | 16,30 | 15,95 | 16,00 | 0,31% | 400,00 |
| 29.10.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 28.10.2024 | 16,05 | 16,05 | 15,85 | 15,95 | -2,45% | 3.250,00 |
| 25.10.2024 | 16,30 | 16,35 | 16,20 | 16,35 | 1,87% | 3.664,00 |
| 24.10.2024 | 16,65 | 16,65 | 15,90 | 16,05 | -2,13% | 6.000,00 |
| 23.10.2024 | 17,15 | 17,20 | 16,35 | 16,40 | -4,93% | 3.350,00 |
| 22.10.2024 | 16,90 | 17,25 | 16,75 | 17,25 | 2,37% | 1.098,00 |
| 21.10.2024 | 16,60 | 16,85 | 16,40 | 16,85 | 2,74% | 6.005,00 |
| 18.10.2024 | 15,95 | 16,45 | 15,95 | 16,40 | 4,13% | 14.224,00 |
| 17.10.2024 | 14,95 | 15,75 | 14,95 | 15,75 | 3,96% | 2.150,00 |