16,112CHF
3,02%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,91 | 16,10 | 15,91 | 16,09 | 2,85% | - |
| 25.04.2024 | 15,42 | 15,70 | 15,24 | 15,64 | 1,69% | - |
| 24.04.2024 | 15,33 | 15,42 | 14,88 | 15,38 | 1,22% | - |
| 23.04.2024 | 14,98 | 15,20 | 14,51 | 15,20 | 0,65% | - |
| 22.04.2024 | 15,89 | 15,95 | 15,10 | 15,10 | -5,62% | - |
| 19.04.2024 | 16,08 | 16,20 | 15,92 | 16,00 | -1,11% | - |
| 18.04.2024 | 16,25 | 16,34 | 15,90 | 16,18 | -0,68% | - |
| 17.04.2024 | 15,71 | 16,41 | 15,71 | 16,29 | 2,70% | - |
| 16.04.2024 | 15,90 | 16,04 | 15,75 | 15,86 | -2,81% | - |
| 15.04.2024 | 16,64 | 17,02 | 16,25 | 16,32 | -3,58% | - |
| 12.04.2024 | 16,56 | 17,29 | 16,56 | 16,92 | 4,79% | - |
| 11.04.2024 | 15,82 | 16,17 | 15,76 | 16,15 | 2,79% | - |
| 10.04.2024 | 16,17 | 16,31 | 15,55 | 15,71 | -1,94% | - |
| 09.04.2024 | 15,78 | 16,28 | 15,78 | 16,02 | 1,55% | - |
| 08.04.2024 | 15,82 | 15,99 | 15,60 | 15,78 | 2,29% | - |
| 05.04.2024 | 15,03 | 15,48 | 15,02 | 15,42 | 0,41% | - |
| 04.04.2024 | 15,26 | 15,53 | 15,13 | 15,36 | 1,87% | - |
| 03.04.2024 | 14,70 | 15,27 | 14,63 | 15,08 | 2,88% | - |
| 02.04.2024 | 14,30 | 14,86 | 14,30 | 14,66 | 4,16% | - |
| 28.03.2024 | 14,03 | 14,40 | 13,95 | 14,07 | 0,71% | - |
| 27.03.2024 | 13,77 | 14,08 | 13,74 | 13,97 | 1,85% | - |
| 26.03.2024 | 13,77 | 14,04 | 13,63 | 13,72 | -0,24% | - |
| 25.03.2024 | 13,53 | 13,91 | 13,45 | 13,75 | 1,09% | - |
| 22.03.2024 | 13,32 | 13,64 | 13,32 | 13,60 | 0,12% | - |
| 21.03.2024 | 13,33 | 13,95 | 13,33 | 13,59 | 5,51% | - |
| 20.03.2024 | 12,50 | 13,02 | 12,44 | 12,88 | 1,91% | - |
| 19.03.2024 | 12,54 | 12,66 | 12,38 | 12,63 | -0,87% | - |
| 18.03.2024 | 12,93 | 12,93 | 12,58 | 12,74 | -1,10% | - |
| 15.03.2024 | 13,07 | 13,22 | 12,89 | 12,89 | -0,07% | - |
| 14.03.2024 | 13,20 | 13,42 | 12,89 | 12,89 | -2,96% | - |
| 13.03.2024 | 12,75 | 13,52 | 12,73 | 13,29 | 2,00% | - |
| 12.03.2024 | 13,71 | 13,71 | 12,89 | 13,03 | -5,14% | - |
| 11.03.2024 | 13,27 | 13,73 | 13,18 | 13,73 | 2,77% | - |
| 08.03.2024 | 13,42 | 13,47 | 13,24 | 13,36 | -0,15% | - |
| 07.03.2024 | 13,28 | 13,47 | 13,28 | 13,38 | 0,07% | - |
| 06.03.2024 | 13,21 | 13,39 | 13,04 | 13,37 | 3,67% | - |
| 05.03.2024 | 12,64 | 13,32 | 12,60 | 12,90 | 3,25% | - |
| 04.03.2024 | 12,47 | 12,58 | 11,95 | 12,50 | 4,61% | - |
| 01.03.2024 | 11,57 | 11,94 | 11,40 | 11,94 | 4,55% | - |
| 29.02.2024 | 11,00 | 11,46 | 10,93 | 11,42 | 4,98% | - |
| 28.02.2024 | 10,79 | 10,89 | 10,56 | 10,88 | -0,72% | - |
| 27.02.2024 | 10,98 | 11,16 | 10,92 | 10,96 | -0,57% | - |
| 26.02.2024 | 11,14 | 11,14 | 10,84 | 11,02 | -2,04% | - |
| 23.02.2024 | 11,10 | 11,35 | 10,90 | 11,25 | 0,18% | - |
| 22.02.2024 | 11,56 | 11,61 | 10,42 | 11,23 | -5,10% | - |
| 21.02.2024 | 12,12 | 12,12 | 11,69 | 11,84 | -0,21% | - |
| 20.02.2024 | 12,01 | 12,39 | 11,83 | 11,86 | -2,18% | - |
| 19.02.2024 | 12,05 | 12,16 | 11,96 | 12,13 | 2,68% | - |
| 16.02.2024 | 12,08 | 12,09 | 11,78 | 11,81 | -0,70% | - |
| 15.02.2024 | 11,49 | 11,99 | 11,49 | 11,89 | 2,75% | - |
| 14.02.2024 | 11,47 | 11,58 | 11,42 | 11,58 | -1,49% | - |
| 13.02.2024 | 12,11 | 12,23 | 11,63 | 11,75 | -1,75% | - |
| 12.02.2024 | 11,89 | 12,00 | 11,79 | 11,96 | 1,12% | - |
| 09.02.2024 | 12,07 | 12,08 | 11,78 | 11,83 | -1,57% | - |
| 08.02.2024 | 12,19 | 12,33 | 12,01 | 12,02 | -2,11% | - |
| 07.02.2024 | 12,43 | 12,53 | 12,25 | 12,28 | 0,20% | - |
| 06.02.2024 | 12,43 | 12,48 | 12,25 | 12,25 | 0,69% | - |
| 05.02.2024 | 12,61 | 12,61 | 12,13 | 12,17 | -1,99% | - |
| 02.02.2024 | 13,47 | 13,49 | 12,38 | 12,41 | -7,04% | - |
| 01.02.2024 | 12,59 | 13,38 | 12,39 | 13,35 | 5,71% | - |
| 31.01.2024 | 12,57 | 12,67 | 12,43 | 12,63 | 1,43% | - |
| 30.01.2024 | 12,40 | 12,56 | 12,16 | 12,45 | 1,51% | - |
| 29.01.2024 | 12,32 | 12,54 | 12,22 | 12,27 | 2,03% | - |
| 26.01.2024 | 11,88 | 12,27 | 11,88 | 12,03 | 1,82% | - |
| 25.01.2024 | 11,78 | 11,95 | 11,69 | 11,81 | 3,58% | - |
| 24.01.2024 | 11,71 | 12,13 | 11,40 | 11,40 | -0,04% | - |
| 23.01.2024 | 11,35 | 11,54 | 11,13 | 11,41 | 4,57% | - |
| 22.01.2024 | 10,79 | 10,98 | 10,75 | 10,91 | 1,00% | - |
| 19.01.2024 | 11,06 | 11,06 | 10,75 | 10,80 | 0,83% | - |
| 18.01.2024 | 10,97 | 11,10 | 10,71 | 10,71 | -0,85% | - |
| 17.01.2024 | 10,91 | 10,96 | 10,80 | 10,80 | -2,80% | - |
| 16.01.2024 | 11,17 | 11,24 | 11,08 | 11,11 | -4,21% | - |
| 15.01.2024 | 11,45 | 11,63 | 11,36 | 11,60 | 2,40% | - |
| 12.01.2024 | 10,80 | 11,39 | 10,77 | 11,33 | 6,61% | - |
| 11.01.2024 | 10,55 | 10,74 | 10,48 | 10,63 | 0,59% | - |
| 10.01.2024 | 10,46 | 10,70 | 10,45 | 10,57 | 0,33% | - |
| 09.01.2024 | 10,81 | 10,81 | 10,46 | 10,53 | -1,63% | - |
| 08.01.2024 | 10,80 | 10,80 | 10,63 | 10,71 | -1,89% | - |
| 05.01.2024 | 11,12 | 11,12 | 10,86 | 10,91 | -3,46% | - |
| 04.01.2024 | 11,40 | 11,60 | 11,21 | 11,30 | -1,07% | - |
| 03.01.2024 | 12,00 | 12,05 | 11,42 | 11,43 | -5,15% | - |
| 02.01.2024 | 12,61 | 12,63 | 12,01 | 12,05 | -4,60% | - |
| 29.12.2023 | 12,24 | 12,68 | 12,24 | 12,63 | -0,16% | - |
| 28.12.2023 | 13,81 | 13,83 | 12,60 | 12,65 | -7,18% | - |
| 27.12.2023 | 13,88 | 13,89 | 13,63 | 13,63 | 0,24% | - |
| 22.12.2023 | 13,73 | 13,91 | 13,59 | 13,59 | -0,66% | - |
| 21.12.2023 | 13,77 | 13,93 | 13,63 | 13,68 | -1,42% | - |
| 20.12.2023 | 14,06 | 14,07 | 13,88 | 13,88 | -1,15% | - |
| 19.12.2023 | 13,64 | 14,15 | 13,61 | 14,04 | 1,61% | - |
| 18.12.2023 | 13,93 | 14,01 | 13,74 | 13,82 | -0,03% | - |
| 15.12.2023 | 14,25 | 14,27 | 13,79 | 13,82 | -2,93% | - |
| 14.12.2023 | 13,10 | 14,47 | 13,07 | 14,24 | 16,75% | - |
| 13.12.2023 | 12,33 | 12,33 | 12,11 | 12,20 | -1,76% | - |
| 12.12.2023 | 12,65 | 12,67 | 12,42 | 12,42 | 0,35% | - |
| 11.12.2023 | 12,33 | 12,43 | 12,25 | 12,37 | -0,59% | - |
| 08.12.2023 | 12,62 | 12,63 | 12,30 | 12,45 | -2,65% | - |
| 07.12.2023 | 12,64 | 12,93 | 12,55 | 12,79 | -0,11% | - |
| 06.12.2023 | 13,14 | 13,15 | 12,68 | 12,80 | 0,45% | - |
| 05.12.2023 | 13,00 | 13,11 | 12,67 | 12,74 | -0,82% | - |
| 04.12.2023 | 13,55 | 13,55 | 12,83 | 12,85 | -5,48% | - |