Gold Fields Ltd.
[WKN: 856777 | ISIN: ZAE000018123]
Aktienkurse
22,100€ 3,76%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid: Ask:

Aktienkurse zur Gold Fields Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.07.2025 20,40 20,60 20,20 20,60 0,49% 120,00
16.07.2025 20,80 20,80 20,40 20,50 -1,44% 2.760,00
15.07.2025 20,60 20,90 20,60 20,80 0,97% 161,00
14.07.2025 20,60 20,70 20,60 20,60 1,48% 2.188,00
11.07.2025 20,30 20,30 20,30 20,30 -1,93% 127,00
10.07.2025 20,20 20,80 20,20 20,70 0,49% 1.490,00
09.07.2025 19,95 20,60 19,95 20,60 1,98% 500,00
08.07.2025 20,80 21,00 20,20 20,20 -3,35% 1.320,00
07.07.2025 20,70 20,90 20,30 20,90 1,46% 1.176,00
04.07.2025 20,40 20,60 20,40 20,60 0,00% 50,00
03.07.2025 20,60 20,60 20,60 20,60 1,98% 162,00
02.07.2025 20,20 20,20 20,20 20,20 -2,42% -
01.07.2025 19,95 20,70 19,95 20,70 7,81% 800,00
30.06.2025 19,20 19,20 19,20 19,20 -0,52% 11,00
27.06.2025 20,20 20,20 19,00 19,30 -4,93% 180,00
26.06.2025 20,50 20,50 20,30 20,30 -0,98% 100,00
25.06.2025 20,50 20,50 20,50 20,50 -1,44% -
24.06.2025 21,10 21,10 20,80 20,80 -0,95% 70,00
23.06.2025 20,90 21,00 20,90 21,00 -0,94% 230,00
20.06.2025 21,20 21,20 21,20 21,20 1,44% -
19.06.2025 20,90 20,90 20,90 20,90 -1,88% -
18.06.2025 21,30 21,30 20,60 21,30 -0,93% 1.058,00
17.06.2025 21,20 21,50 21,20 21,50 0,94% 10.400,00
16.06.2025 22,00 22,50 21,20 21,30 0,47% 1.732,00
13.06.2025 21,20 21,20 21,20 21,20 -2,30% -
12.06.2025 21,00 21,70 21,00 21,70 1,88% 103,00
11.06.2025 21,40 21,80 20,70 21,30 -0,93% 3.585,00
10.06.2025 21,50 22,10 21,50 21,50 0,00% 5.259,00
09.06.2025 21,50 21,50 21,50 21,50 -4,87% 110,00
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