43,961CHF
-3,28%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 47,12 | 47,12 | 43,85 | 43,85 | -3,52% | - |
| 28.01.2026 | 44,35 | 45,45 | 43,98 | 45,45 | 8,26% | - |
| 27.01.2026 | 43,88 | 43,88 | 41,18 | 41,98 | -5,69% | - |
| 26.01.2026 | 42,70 | 44,99 | 42,66 | 44,51 | 7,02% | - |
| 23.01.2026 | 41,91 | 42,18 | 41,11 | 41,60 | 1,31% | - |
| 22.01.2026 | 41,83 | 41,83 | 40,44 | 41,06 | -1,62% | - |
| 21.01.2026 | 43,09 | 43,84 | 41,42 | 41,73 | 0,29% | - |
| 20.01.2026 | 41,26 | 41,73 | 41,00 | 41,61 | 2,25% | - |
| 19.01.2026 | 40,49 | 41,00 | 39,96 | 40,69 | 3,78% | - |
| 16.01.2026 | 40,11 | 40,44 | 38,91 | 39,21 | -0,82% | - |
| 15.01.2026 | 40,00 | 40,28 | 39,48 | 39,54 | -0,87% | - |
| 14.01.2026 | 40,55 | 40,58 | 39,50 | 39,88 | -0,45% | - |
| 13.01.2026 | 39,00 | 40,15 | 38,57 | 40,07 | 2,80% | - |
| 12.01.2026 | 37,79 | 39,10 | 37,60 | 38,98 | 9,48% | - |
| 09.01.2026 | 36,17 | 36,37 | 35,60 | 35,60 | 0,12% | - |
| 08.01.2026 | 35,84 | 35,98 | 35,24 | 35,56 | -0,02% | - |
| 07.01.2026 | 36,53 | 36,54 | 35,25 | 35,56 | -4,58% | - |
| 06.01.2026 | 35,64 | 37,27 | 35,63 | 37,27 | 4,87% | - |
| 05.01.2026 | 35,10 | 36,05 | 34,93 | 35,54 | 3,55% | - |
| 02.01.2026 | 35,35 | 35,62 | 34,32 | 34,32 | -4,16% | - |
| 30.12.2025 | 35,17 | 35,92 | 35,16 | 35,81 | 3,98% | - |
| 29.12.2025 | 36,37 | 36,57 | 33,87 | 34,44 | -5,12% | - |
| 23.12.2025 | 37,51 | 37,51 | 36,03 | 36,30 | -3,19% | - |
| 22.12.2025 | 37,21 | 37,49 | 36,45 | 37,49 | 7,05% | - |
| 19.12.2025 | 35,54 | 35,54 | 34,87 | 35,02 | -0,99% | - |
| 18.12.2025 | 36,08 | 36,23 | 34,77 | 35,37 | 1,47% | - |
| 17.12.2025 | 35,39 | 35,72 | 34,84 | 34,86 | -0,89% | - |
| 16.12.2025 | 34,85 | 35,76 | 34,81 | 35,17 | 0,39% | - |
| 15.12.2025 | 35,35 | 35,66 | 34,94 | 35,04 | -2,92% | - |
| 12.12.2025 | 35,60 | 36,13 | 35,52 | 36,09 | 1,34% | - |
| 11.12.2025 | 34,18 | 35,61 | 33,63 | 35,61 | 4,11% | - |
| 10.12.2025 | 34,32 | 34,57 | 33,42 | 34,21 | 0,53% | - |
| 09.12.2025 | 33,19 | 34,09 | 33,05 | 34,03 | 1,02% | - |
| 08.12.2025 | 34,21 | 34,21 | 33,20 | 33,68 | -0,54% | - |
| 05.12.2025 | 33,71 | 33,96 | 33,71 | 33,87 | 2,10% | - |
| 04.12.2025 | 32,55 | 33,36 | 32,15 | 33,17 | 0,08% | - |
| 03.12.2025 | 32,64 | 33,47 | 32,64 | 33,14 | 2,12% | - |
| 02.12.2025 | 34,08 | 34,08 | 32,39 | 32,45 | -6,30% | - |
| 01.12.2025 | 33,96 | 35,08 | 33,96 | 34,63 | 1,94% | - |
| 28.11.2025 | 33,49 | 34,08 | 33,28 | 33,98 | 2,21% | - |
| 27.11.2025 | 34,18 | 34,26 | 33,24 | 33,24 | -1,26% | - |
| 26.11.2025 | 33,48 | 33,78 | 33,39 | 33,67 | 4,22% | - |
| 25.11.2025 | 32,40 | 32,87 | 31,81 | 32,30 | 1,97% | - |
| 24.11.2025 | 30,77 | 31,68 | 30,63 | 31,68 | -1,21% | - |
| 20.11.2025 | 32,38 | 32,70 | 31,80 | 32,07 | -2,47% | - |
| 19.11.2025 | 32,08 | 33,62 | 31,99 | 32,88 | 4,30% | - |
| 18.11.2025 | 30,02 | 32,10 | 29,99 | 31,53 | -2,07% | - |
| 17.11.2025 | 32,39 | 32,55 | 31,97 | 32,19 | 2,00% | - |
| 14.11.2025 | 32,74 | 32,82 | 31,17 | 31,56 | -5,42% | - |
| 13.11.2025 | 34,28 | 34,78 | 33,09 | 33,37 | -1,20% | - |
| 12.11.2025 | 33,85 | 34,73 | 32,16 | 33,78 | 0,84% | - |
| 11.11.2025 | 33,67 | 34,52 | 33,49 | 33,50 | -0,09% | - |
| 10.11.2025 | 33,18 | 33,58 | 32,91 | 33,53 | 7,51% | - |
| 07.11.2025 | 31,11 | 31,50 | 31,00 | 31,18 | -0,17% | - |
| 06.11.2025 | 31,28 | 31,54 | 30,68 | 31,23 | 1,60% | - |
| 05.11.2025 | 29,82 | 30,90 | 29,82 | 30,74 | 4,98% | - |
| 04.11.2025 | 30,20 | 30,20 | 28,97 | 29,29 | -4,42% | - |
| 03.11.2025 | 31,34 | 31,37 | 30,49 | 30,64 | -1,30% | - |
| 31.10.2025 | 31,46 | 31,59 | 30,91 | 31,04 | -0,51% | - |
| 30.10.2025 | 30,75 | 31,33 | 30,49 | 31,20 | 0,59% | - |
| 29.10.2025 | 30,60 | 31,91 | 30,60 | 31,02 | 2,84% | - |
| 28.10.2025 | 27,94 | 30,18 | 27,84 | 30,16 | 0,38% | - |
| 27.10.2025 | 31,55 | 31,55 | 28,87 | 30,05 | -6,20% | - |
| 24.10.2025 | 32,61 | 32,61 | 31,34 | 32,04 | -1,17% | - |
| 23.10.2025 | 31,33 | 32,57 | 31,06 | 32,42 | 6,37% | - |
| 22.10.2025 | 31,21 | 31,64 | 28,61 | 30,48 | -2,08% | - |
| 21.10.2025 | 34,54 | 34,54 | 30,96 | 31,12 | -10,75% | - |
| 17.10.2025 | 36,85 | 36,85 | 34,87 | 34,87 | -5,62% | - |
| 16.10.2025 | 34,74 | 36,98 | 34,45 | 36,95 | 6,54% | - |
| 15.10.2025 | 34,12 | 35,27 | 33,34 | 34,68 | 0,42% | - |
| 14.10.2025 | 34,52 | 34,61 | 33,63 | 34,54 | 0,00% | - |
| 13.10.2025 | 33,86 | 34,54 | 33,25 | 34,54 | 7,38% | - |
| 10.10.2025 | 32,17 | 32,24 | 31,32 | 32,16 | -3,30% | - |
| 09.10.2025 | 34,54 | 34,76 | 33,14 | 33,26 | -4,03% | - |
| 08.10.2025 | 33,93 | 34,69 | 33,93 | 34,66 | 3,97% | - |
| 07.10.2025 | 33,88 | 33,88 | 33,01 | 33,33 | -2,02% | - |
| 06.10.2025 | 33,87 | 34,26 | 33,54 | 34,02 | 2,21% | - |
| 03.10.2025 | 33,48 | 33,70 | 33,20 | 33,28 | 1,83% | - |
| 02.10.2025 | 33,45 | 34,42 | 32,68 | 32,68 | -2,69% | - |
| 01.10.2025 | 33,59 | 34,28 | 33,45 | 33,59 | 0,40% | - |
| 30.09.2025 | 33,34 | 33,88 | 32,52 | 33,45 | 0,98% | - |
| 29.09.2025 | 33,20 | 33,77 | 33,03 | 33,13 | 3,42% | - |
| 26.09.2025 | 31,89 | 32,03 | 31,33 | 32,03 | 1,62% | - |
| 25.09.2025 | 32,13 | 32,15 | 31,50 | 31,52 | -3,84% | - |
| 24.09.2025 | 33,12 | 33,42 | 32,78 | 32,78 | -1,71% | - |
| 23.09.2025 | 33,50 | 33,64 | 33,05 | 33,35 | 1,32% | - |
| 22.09.2025 | 33,00 | 33,37 | 32,83 | 32,92 | 10,21% | - |
| 19.09.2025 | 29,83 | 30,45 | 29,83 | 29,87 | 0,32% | - |
| 18.09.2025 | 29,85 | 30,20 | 29,49 | 29,77 | -1,26% | - |
| 17.09.2025 | 29,99 | 30,24 | 29,26 | 30,16 | 0,19% | - |
| 16.09.2025 | 30,64 | 31,05 | 30,09 | 30,10 | -0,92% | - |
| 15.09.2025 | 29,98 | 30,40 | 29,40 | 30,38 | 2,09% | - |
| 12.09.2025 | 30,15 | 30,18 | 29,61 | 29,76 | 0,57% | - |
| 11.09.2025 | 29,58 | 29,59 | 29,03 | 29,59 | -0,18% | - |
| 10.09.2025 | 28,49 | 29,80 | 28,42 | 29,64 | 4,23% | - |
| 09.09.2025 | 28,68 | 29,01 | 28,26 | 28,44 | 0,03% | - |
| 08.09.2025 | 27,54 | 28,64 | 27,54 | 28,43 | 4,41% | - |
| 05.09.2025 | 27,00 | 28,13 | 27,00 | 27,23 | 0,27% | - |
| 04.09.2025 | 28,02 | 28,02 | 26,94 | 27,15 | -4,16% | - |
| 03.09.2025 | 27,73 | 28,57 | 27,52 | 28,33 | 2,96% | - |