32,950€
1,70%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 32,65 | 32,65 | 32,50 | 32,65 | 0,77% | 60,00 |
| 03.06.2026 | 32,40 | 32,60 | 32,10 | 32,40 | -2,99% | 4.850,00 |
| 02.06.2026 | 32,50 | 33,40 | 32,50 | 33,40 | 1,83% | 450,00 |
| 01.06.2026 | 34,40 | 34,40 | 31,60 | 32,80 | -3,53% | 6.367,00 |
| 29.05.2026 | 34,30 | 34,60 | 33,50 | 34,00 | -2,86% | 1.595,00 |
| 28.05.2026 | 33,60 | 35,00 | 33,10 | 35,00 | 0,00% | 560,00 |
| 27.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 26.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 25.05.2026 | 34,90 | 35,20 | 34,90 | 35,10 | 4,46% | 611,00 |
| 22.05.2026 | 34,10 | 34,10 | 33,60 | 33,60 | -2,61% | 1.265,00 |
| 21.05.2026 | 34,50 | 34,50 | 34,00 | 34,50 | 0,00% | 570,00 |
| 20.05.2026 | 33,50 | 35,10 | 33,50 | 34,50 | 2,37% | 1.989,00 |
| 19.05.2026 | 34,50 | 34,90 | 33,70 | 33,70 | -4,53% | 200,00 |
| 18.05.2026 | 34,80 | 35,30 | 34,80 | 35,30 | 0,86% | 300,00 |
| 15.05.2026 | 37,40 | 37,40 | 35,00 | 35,00 | -8,85% | 1.794,00 |
| 14.05.2026 | 37,70 | 38,40 | 37,70 | 38,40 | 2,13% | 554,00 |
| 13.05.2026 | 38,60 | 38,60 | 37,60 | 37,60 | -1,31% | 965,00 |
| 12.05.2026 | 39,00 | 39,00 | 37,80 | 38,10 | -2,56% | 1.200,00 |
| 11.05.2026 | 37,40 | 39,10 | 36,80 | 39,10 | 3,44% | 1.306,00 |
| 08.05.2026 | 39,00 | 39,00 | 37,80 | 37,80 | -3,08% | 655,00 |
| 07.05.2026 | 39,90 | 40,00 | 39,00 | 39,00 | -1,27% | 554,00 |
| 06.05.2026 | 36,20 | 40,00 | 36,20 | 39,50 | 8,22% | 1.819,00 |
| 05.05.2026 | 35,40 | 36,50 | 35,40 | 36,50 | 1,67% | 700,00 |
| 04.05.2026 | 36,10 | 36,70 | 35,90 | 35,90 | -2,45% | 875,00 |
| 30.04.2026 | 35,00 | 36,90 | 35,00 | 36,80 | 5,14% | 818,00 |
| 29.04.2026 | 36,80 | 36,80 | 35,00 | 35,00 | -4,37% | 4.384,00 |
| 28.04.2026 | 38,20 | 38,20 | 36,60 | 36,60 | -3,43% | 1.652,00 |
| 27.04.2026 | 38,90 | 39,20 | 37,90 | 37,90 | -2,82% | 1.370,00 |
| 24.04.2026 | 37,50 | 39,00 | 37,50 | 39,00 | 2,36% | 775,00 |
| 23.04.2026 | 38,30 | 38,40 | 37,90 | 38,10 | -3,79% | 2.483,00 |
| 22.04.2026 | 39,70 | 40,20 | 39,00 | 39,60 | 2,86% | 477,00 |
| 21.04.2026 | 41,40 | 41,40 | 38,50 | 38,50 | -6,55% | 1.487,00 |
| 20.04.2026 | 41,90 | 41,90 | 41,20 | 41,20 | -2,83% | 281,00 |
| 17.04.2026 | 40,20 | 42,40 | 40,20 | 42,40 | 3,92% | 465,00 |
| 16.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | 150,00 |
| 15.04.2026 | 42,30 | 43,10 | 41,80 | 41,80 | -1,42% | 750,00 |
| 14.04.2026 | 41,40 | 42,60 | 41,40 | 42,40 | 1,44% | 444,00 |
| 13.04.2026 | 41,40 | 41,80 | 41,40 | 41,80 | -0,48% | 1,00 |
| 10.04.2026 | 41,40 | 42,00 | 41,40 | 42,00 | 1,69% | 200,00 |
| 09.04.2026 | 41,80 | 41,80 | 41,30 | 41,30 | -2,82% | 55,00 |
| 08.04.2026 | 41,60 | 44,50 | 41,60 | 42,50 | 7,32% | 6.129,00 |
| 07.04.2026 | 40,60 | 40,60 | 39,10 | 39,60 | -4,35% | 1.942,00 |
| 02.04.2026 | 39,20 | 41,50 | 38,80 | 41,40 | -1,19% | 1.292,00 |
| 01.04.2026 | 39,40 | 41,90 | 39,40 | 41,90 | 5,01% | 1.051,00 |
| 31.03.2026 | 37,40 | 39,90 | 37,40 | 39,90 | 6,40% | 1.106,00 |
| 30.03.2026 | 36,40 | 37,50 | 36,40 | 37,50 | 2,18% | 55,00 |
| 27.03.2026 | 35,90 | 36,70 | 35,30 | 36,70 | 1,10% | 103,00 |
| 26.03.2026 | 35,80 | 36,30 | 35,10 | 36,30 | -2,16% | 234,00 |
| 25.03.2026 | 35,90 | 37,90 | 35,90 | 37,10 | 7,54% | 2.960,00 |
| 24.03.2026 | 34,70 | 34,70 | 34,50 | 34,50 | -0,58% | 88,00 |
| 23.03.2026 | 30,60 | 35,50 | 30,40 | 34,70 | 3,89% | 9.193,00 |
| 20.03.2026 | 35,00 | 36,60 | 33,40 | 33,40 | -5,11% | 3.883,00 |
| 19.03.2026 | 35,40 | 35,90 | 33,20 | 35,20 | -5,12% | 7.137,00 |
| 18.03.2026 | 40,30 | 40,30 | 36,50 | 37,10 | -9,07% | 7.714,00 |
| 17.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 38,00 |
| 16.03.2026 | 40,40 | 40,50 | 39,60 | 40,40 | 0,50% | 2.380,00 |
| 13.03.2026 | 43,30 | 43,30 | 40,20 | 40,20 | -6,94% | 939,00 |
| 12.03.2026 | 41,70 | 43,30 | 41,70 | 43,20 | 0,23% | 420,00 |
| 11.03.2026 | 43,30 | 43,30 | 42,40 | 43,10 | -5,48% | 671,00 |
| 10.03.2026 | 45,10 | 45,60 | 45,00 | 45,60 | 7,80% | 11,00 |
| 09.03.2026 | 41,90 | 42,30 | 41,90 | 42,30 | -1,17% | 140,00 |
| 06.03.2026 | 42,40 | 42,80 | 41,70 | 42,80 | 0,23% | 2.475,00 |
| 05.03.2026 | 43,40 | 44,30 | 42,00 | 42,70 | -1,61% | 2.125,00 |
| 04.03.2026 | 44,60 | 45,00 | 43,40 | 43,40 | -1,59% | 855,00 |
| 03.03.2026 | 48,70 | 48,70 | 43,00 | 44,10 | -11,09% | 8.952,00 |
| 02.03.2026 | 51,00 | 52,60 | 48,40 | 49,60 | 0,20% | 3.522,00 |
| 27.02.2026 | 48,80 | 49,50 | 48,60 | 49,50 | 3,13% | 1.867,00 |
| 26.02.2026 | 49,60 | 49,60 | 48,00 | 48,00 | -3,81% | 655,00 |
| 25.02.2026 | 48,30 | 49,90 | 48,30 | 49,90 | 4,39% | 3.419,00 |
| 24.02.2026 | 47,20 | 47,80 | 47,10 | 47,80 | 0,84% | 331,00 |
| 23.02.2026 | 46,10 | 47,70 | 45,90 | 47,40 | 3,95% | 2.441,00 |
| 20.02.2026 | 45,60 | 45,80 | 44,00 | 45,60 | 2,93% | 760,00 |
| 19.02.2026 | 45,40 | 46,20 | 43,30 | 44,30 | -0,67% | 3.404,00 |
| 18.02.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 3,24% | 150,00 |
| 17.02.2026 | 44,70 | 45,10 | 42,90 | 43,20 | -5,68% | 610,00 |
| 16.02.2026 | 46,00 | 46,00 | 45,60 | 45,80 | 0,66% | 820,00 |
| 13.02.2026 | 45,10 | 45,50 | 44,90 | 45,50 | 1,11% | 348,00 |
| 12.02.2026 | 47,60 | 47,60 | 44,90 | 45,00 | -4,26% | 970,00 |
| 11.02.2026 | 47,10 | 47,80 | 47,00 | 47,00 | 0,86% | 1.517,00 |
| 10.02.2026 | 45,70 | 46,60 | 45,70 | 46,60 | -0,64% | 1.285,00 |
| 09.02.2026 | 45,90 | 46,90 | 44,80 | 46,90 | 3,76% | 1.452,00 |
| 06.02.2026 | 42,00 | 45,20 | 42,00 | 45,20 | 5,61% | 2.188,00 |
| 05.02.2026 | 43,70 | 43,90 | 42,00 | 42,80 | -1,61% | 2.318,00 |
| 04.02.2026 | 45,80 | 46,50 | 43,10 | 43,50 | -3,55% | 1.593,00 |
| 03.02.2026 | 43,30 | 45,10 | 43,30 | 45,10 | 8,41% | 8.083,00 |
| 02.02.2026 | 39,30 | 42,60 | 38,00 | 41,60 | -0,95% | 10.588,00 |
| 30.01.2026 | 46,60 | 46,60 | 42,00 | 42,00 | -13,49% | 3.657,00 |
| 29.01.2026 | 54,20 | 54,20 | 47,60 | 48,55 | -5,18% | 4.250,00 |
| 28.01.2026 | 47,70 | 51,20 | 47,70 | 51,20 | 9,40% | 2.961,00 |
| 27.01.2026 | 47,00 | 47,20 | 44,80 | 46,80 | 1,74% | 5.678,00 |
| 26.01.2026 | 45,80 | 48,80 | 45,80 | 46,00 | 1,55% | 3.957,00 |
| 23.01.2026 | 44,90 | 45,60 | 44,70 | 45,30 | 3,66% | 2.743,00 |
| 22.01.2026 | 44,80 | 45,10 | 43,70 | 43,70 | -2,67% | 1.750,00 |
| 21.01.2026 | 46,10 | 46,90 | 44,50 | 44,90 | 0,00% | 2.788,00 |
| 20.01.2026 | 44,20 | 44,90 | 44,10 | 44,90 | 1,35% | 1.307,00 |
| 19.01.2026 | 44,50 | 44,50 | 43,50 | 44,30 | 4,73% | 807,00 |
| 16.01.2026 | 42,60 | 43,20 | 42,10 | 42,30 | -0,24% | 300,00 |
| 15.01.2026 | 43,00 | 43,30 | 42,40 | 42,40 | -0,93% | 165,00 |
| 14.01.2026 | 43,20 | 43,50 | 42,80 | 42,80 | 1,42% | 1.452,00 |
| 13.01.2026 | 40,90 | 43,40 | 40,90 | 42,20 | 0,96% | 2.438,00 |