28,900€
-5,25%
Echtzeit-Aktienkurs GOLD FIELDS LTD RC-,50
Bid:
Ask:
Aktienkurse zur GOLD FIELDS LTD RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |