17,453CHF
-2,72%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 17,71 | 17,71 | 17,18 | 17,44 | -2,80% | - |
| 11.03.2025 | 17,50 | 18,11 | 17,50 | 17,94 | 2,26% | - |
| 10.03.2025 | 17,73 | 17,76 | 17,36 | 17,54 | -0,46% | - |
| 07.03.2025 | 17,20 | 17,64 | 17,19 | 17,63 | 3,71% | - |
| 06.03.2025 | 17,13 | 17,13 | 16,61 | 17,00 | -0,42% | - |
| 05.03.2025 | 16,74 | 17,17 | 16,71 | 17,07 | 2,03% | - |
| 04.03.2025 | 16,68 | 16,87 | 16,52 | 16,73 | 0,49% | - |
| 03.03.2025 | 16,15 | 16,84 | 16,13 | 16,65 | 2,86% | - |
| 28.02.2025 | 16,13 | 16,30 | 15,88 | 16,18 | -1,64% | - |
| 27.02.2025 | 16,48 | 16,56 | 16,25 | 16,45 | -2,91% | - |
| 26.02.2025 | 16,73 | 16,96 | 16,18 | 16,95 | 2,05% | - |
| 25.02.2025 | 17,06 | 17,15 | 16,61 | 16,61 | -2,50% | - |
| 24.02.2025 | 17,21 | 17,32 | 16,95 | 17,03 | 0,97% | - |
| 21.02.2025 | 16,91 | 17,00 | 16,76 | 16,87 | -5,09% | - |
| 20.02.2025 | 18,04 | 18,47 | 17,33 | 17,77 | 4,19% | - |
| 19.02.2025 | 17,16 | 17,33 | 16,81 | 17,06 | 0,18% | - |
| 18.02.2025 | 16,87 | 17,11 | 16,84 | 17,03 | 2,19% | - |
| 17.02.2025 | 17,06 | 17,06 | 16,61 | 16,66 | -3,37% | - |
| 14.02.2025 | 17,59 | 17,81 | 17,22 | 17,25 | -0,48% | - |
| 13.02.2025 | 17,68 | 17,73 | 17,19 | 17,33 | -0,31% | - |
| 12.02.2025 | 17,44 | 17,52 | 16,96 | 17,38 | -2,24% | - |
| 11.02.2025 | 17,69 | 17,82 | 17,47 | 17,78 | 0,39% | - |
| 10.02.2025 | 17,27 | 17,87 | 17,24 | 17,71 | 3,12% | - |
| 07.02.2025 | 16,90 | 17,24 | 16,85 | 17,18 | 3,10% | - |
| 06.02.2025 | 16,20 | 17,03 | 16,20 | 16,66 | 1,81% | - |
| 05.02.2025 | 16,00 | 16,50 | 15,99 | 16,36 | 2,99% | - |
| 04.02.2025 | 15,75 | 16,01 | 15,60 | 15,89 | 0,08% | - |
| 03.02.2025 | 15,52 | 15,88 | 15,35 | 15,88 | 2,50% | - |
| 31.01.2025 | 15,77 | 15,94 | 15,48 | 15,49 | -0,68% | - |
| 30.01.2025 | 15,20 | 15,71 | 15,20 | 15,59 | 3,73% | - |
| 29.01.2025 | 15,00 | 15,18 | 14,82 | 15,03 | 2,51% | - |
| 28.01.2025 | 14,60 | 14,88 | 14,58 | 14,67 | 0,51% | - |
| 27.01.2025 | 14,72 | 14,92 | 14,54 | 14,59 | -4,44% | - |
| 24.01.2025 | 14,96 | 15,34 | 14,94 | 15,27 | 4,48% | - |
| 23.01.2025 | 14,65 | 14,87 | 14,61 | 14,61 | 0,19% | - |
| 22.01.2025 | 14,83 | 15,15 | 14,54 | 14,59 | 1,47% | - |
| 21.01.2025 | 14,39 | 14,69 | 14,25 | 14,38 | 3,38% | - |
| 20.01.2025 | 13,96 | 14,12 | 13,74 | 13,91 | -0,12% | - |
| 17.01.2025 | 13,99 | 14,21 | 13,80 | 13,92 | 1,09% | - |
| 16.01.2025 | 14,12 | 14,15 | 13,73 | 13,77 | -1,80% | - |
| 15.01.2025 | 13,69 | 14,06 | 13,64 | 14,02 | 3,31% | - |
| 14.01.2025 | 13,63 | 13,74 | 13,40 | 13,57 | 0,31% | - |
| 13.01.2025 | 13,67 | 13,86 | 13,41 | 13,53 | -0,48% | - |
| 10.01.2025 | 13,65 | 13,93 | 13,40 | 13,60 | -0,69% | - |
| 09.01.2025 | 13,10 | 13,76 | 13,09 | 13,69 | 5,08% | - |
| 08.01.2025 | 12,97 | 13,12 | 12,69 | 13,03 | 0,40% | - |
| 07.01.2025 | 12,68 | 13,27 | 12,66 | 12,98 | 3,34% | - |
| 06.01.2025 | 12,83 | 13,02 | 12,55 | 12,56 | -2,37% | - |
| 03.01.2025 | 12,78 | 12,96 | 12,73 | 12,86 | 1,01% | - |
| 02.01.2025 | 12,24 | 12,77 | 12,21 | 12,74 | 6,33% | - |
| 30.12.2024 | 12,10 | 12,10 | 11,95 | 11,98 | -1,19% | - |
| 27.12.2024 | 12,09 | 12,17 | 11,94 | 12,12 | 0,86% | - |
| 23.12.2024 | 12,47 | 12,49 | 11,99 | 12,02 | -3,47% | - |
| 20.12.2024 | 12,32 | 12,52 | 12,07 | 12,45 | 1,29% | - |
| 19.12.2024 | 12,31 | 12,44 | 12,19 | 12,29 | -2,90% | - |
| 18.12.2024 | 12,68 | 12,81 | 12,54 | 12,66 | 1,61% | - |
| 17.12.2024 | 12,84 | 12,85 | 12,40 | 12,46 | -1,93% | - |
| 16.12.2024 | 12,79 | 12,79 | 12,59 | 12,70 | 0,59% | - |
| 13.12.2024 | 13,26 | 13,30 | 12,62 | 12,63 | -4,51% | - |
| 12.12.2024 | 13,45 | 13,54 | 13,12 | 13,23 | 0,17% | - |
| 11.12.2024 | 12,81 | 13,24 | 12,79 | 13,20 | 2,36% | - |
| 10.12.2024 | 12,75 | 13,02 | 12,67 | 12,90 | 1,81% | - |
| 09.12.2024 | 12,45 | 12,97 | 12,45 | 12,67 | 2,68% | - |
| 06.12.2024 | 12,58 | 12,62 | 12,25 | 12,34 | -1,28% | - |
| 05.12.2024 | 12,78 | 12,78 | 12,43 | 12,50 | -2,62% | - |
| 04.12.2024 | 12,74 | 12,85 | 12,56 | 12,83 | 0,82% | - |
| 03.12.2024 | 12,68 | 12,90 | 12,54 | 12,73 | 1,15% | - |
| 02.12.2024 | 12,30 | 12,71 | 12,25 | 12,58 | -0,20% | - |
| 29.11.2024 | 12,76 | 12,80 | 12,44 | 12,61 | 0,01% | - |
| 28.11.2024 | 12,62 | 12,67 | 12,41 | 12,61 | -1,95% | - |
| 27.11.2024 | 13,19 | 13,19 | 12,85 | 12,86 | -1,26% | - |
| 26.11.2024 | 13,04 | 13,17 | 12,95 | 13,02 | 0,96% | - |
| 25.11.2024 | 13,36 | 13,46 | 12,84 | 12,90 | -5,78% | - |
| 22.11.2024 | 13,84 | 14,00 | 13,58 | 13,69 | 3,14% | - |
| 21.11.2024 | 13,30 | 13,47 | 13,10 | 13,27 | 1,70% | - |
| 20.11.2024 | 13,26 | 13,29 | 13,05 | 13,05 | 0,48% | - |
| 19.11.2024 | 13,26 | 13,43 | 12,94 | 12,99 | 1,16% | - |
| 18.11.2024 | 12,42 | 12,88 | 12,41 | 12,84 | 5,27% | - |
| 15.11.2024 | 11,92 | 12,28 | 11,92 | 12,20 | -0,22% | - |
| 14.11.2024 | 11,60 | 12,29 | 11,26 | 12,23 | 0,00% | - |
| 13.11.2024 | 12,33 | 12,42 | 12,21 | 12,23 | 0,23% | - |
| 12.11.2024 | 12,44 | 12,52 | 12,04 | 12,20 | -4,71% | - |
| 11.11.2024 | 13,64 | 13,74 | 12,76 | 12,80 | -7,28% | - |
| 08.11.2024 | 13,88 | 14,02 | 13,60 | 13,81 | -2,43% | - |
| 07.11.2024 | 13,83 | 14,37 | 13,83 | 14,15 | 1,80% | - |
| 06.11.2024 | 14,24 | 14,45 | 13,42 | 13,90 | -2,24% | - |
| 05.11.2024 | 14,04 | 14,37 | 14,00 | 14,22 | 1,58% | - |
| 04.11.2024 | 14,15 | 14,22 | 13,82 | 14,00 | -2,31% | - |
| 01.11.2024 | 14,27 | 14,63 | 14,27 | 14,33 | 0,36% | - |
| 31.10.2024 | 14,63 | 14,64 | 14,16 | 14,28 | -3,64% | - |
| 30.10.2024 | 15,22 | 15,36 | 14,81 | 14,82 | -0,60% | - |
| 29.10.2024 | 15,09 | 15,13 | 14,87 | 14,90 | -0,28% | - |
| 28.10.2024 | 15,07 | 15,07 | 14,75 | 14,95 | -2,63% | - |
| 25.10.2024 | 15,38 | 15,43 | 15,11 | 15,35 | -0,06% | - |
| 24.10.2024 | 15,60 | 15,78 | 15,32 | 15,36 | -0,62% | - |
| 23.10.2024 | 16,23 | 16,35 | 15,39 | 15,45 | -4,09% | - |
| 22.10.2024 | 15,86 | 16,17 | 15,67 | 16,11 | 1,77% | - |
| 21.10.2024 | 15,39 | 16,19 | 15,39 | 15,83 | 3,75% | - |
| 18.10.2024 | 15,00 | 15,45 | 15,00 | 15,26 | 1,72% | - |
| 17.10.2024 | 14,05 | 15,00 | 14,05 | 15,00 | 6,03% | - |