30,954CHF
-0,90%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 27,43 | 27,52 | 26,80 | 27,52 | 1,37% | - |
| 01.09.2025 | 26,91 | 27,66 | 26,91 | 27,15 | 2,72% | - |
| 29.08.2025 | 25,89 | 26,47 | 25,33 | 26,43 | 2,81% | - |
| 28.08.2025 | 26,47 | 26,48 | 25,41 | 25,71 | -2,74% | - |
| 27.08.2025 | 26,56 | 26,56 | 26,13 | 26,43 | -0,08% | - |
| 26.08.2025 | 25,97 | 26,48 | 25,88 | 26,45 | 2,92% | - |
| 25.08.2025 | 25,04 | 25,92 | 24,92 | 25,70 | 2,59% | - |
| 22.08.2025 | 24,60 | 25,23 | 23,98 | 25,05 | 1,64% | - |
| 21.08.2025 | 23,77 | 24,85 | 23,61 | 24,65 | 3,96% | - |
| 20.08.2025 | 23,49 | 23,93 | 23,47 | 23,71 | -0,65% | - |
| 19.08.2025 | 24,13 | 24,37 | 23,86 | 23,86 | -1,01% | - |
| 18.08.2025 | 24,28 | 24,54 | 24,03 | 24,11 | -0,35% | - |
| 15.08.2025 | 24,45 | 24,45 | 23,80 | 24,19 | -0,05% | - |
| 14.08.2025 | 24,32 | 24,80 | 24,18 | 24,20 | -1,81% | - |
| 13.08.2025 | 24,98 | 25,59 | 24,65 | 24,65 | -2,29% | - |
| 12.08.2025 | 24,93 | 25,83 | 24,92 | 25,23 | -0,61% | - |
| 11.08.2025 | 25,16 | 25,41 | 24,48 | 25,38 | 0,49% | - |
| 08.08.2025 | 25,24 | 25,74 | 25,12 | 25,26 | 0,02% | - |
| 07.08.2025 | 24,69 | 25,62 | 24,69 | 25,26 | 2,98% | - |
| 06.08.2025 | 24,21 | 24,62 | 24,13 | 24,53 | 3,25% | - |
| 05.08.2025 | 22,70 | 23,77 | 22,70 | 23,75 | 6,18% | - |
| 04.08.2025 | 20,73 | 22,38 | 20,42 | 22,37 | 8,90% | - |
| 01.08.2025 | 19,80 | 20,55 | 19,30 | 20,54 | 4,13% | - |
| 31.07.2025 | 19,88 | 20,08 | 19,31 | 19,73 | -2,28% | - |
| 30.07.2025 | 20,28 | 20,50 | 20,13 | 20,19 | 0,38% | - |
| 29.07.2025 | 19,85 | 20,21 | 19,60 | 20,11 | 2,75% | - |
| 28.07.2025 | 19,85 | 19,85 | 19,46 | 19,57 | -0,42% | - |
| 25.07.2025 | 19,64 | 19,65 | 18,99 | 19,65 | 0,07% | - |
| 24.07.2025 | 19,82 | 19,96 | 19,32 | 19,64 | -2,52% | - |
| 23.07.2025 | 20,27 | 20,61 | 19,92 | 20,15 | -2,17% | - |
| 22.07.2025 | 20,23 | 20,62 | 19,67 | 20,60 | 1,30% | - |
| 21.07.2025 | 19,50 | 20,55 | 19,50 | 20,33 | 3,71% | - |
| 18.07.2025 | 19,34 | 20,11 | 19,34 | 19,60 | 2,09% | - |
| 17.07.2025 | 19,11 | 19,33 | 18,82 | 19,20 | 0,26% | - |
| 16.07.2025 | 19,39 | 19,41 | 19,03 | 19,15 | -0,98% | - |
| 15.07.2025 | 19,37 | 19,58 | 19,34 | 19,34 | 0,33% | - |
| 14.07.2025 | 19,22 | 19,56 | 19,17 | 19,28 | 0,63% | - |
| 11.07.2025 | 19,08 | 19,17 | 18,88 | 19,16 | 1,00% | - |
| 10.07.2025 | 18,82 | 19,24 | 18,82 | 18,97 | -0,36% | - |
| 09.07.2025 | 18,65 | 19,04 | 18,46 | 19,04 | 1,77% | - |
| 08.07.2025 | 19,83 | 20,24 | 18,71 | 18,71 | -3,06% | - |
| 07.07.2025 | 19,22 | 19,30 | 18,94 | 19,30 | -0,02% | - |
| 04.07.2025 | 19,30 | 19,59 | 19,30 | 19,30 | 1,01% | - |
| 03.07.2025 | 19,17 | 19,48 | 18,95 | 19,11 | 0,68% | - |
| 02.07.2025 | 18,82 | 19,02 | 18,59 | 18,98 | 0,22% | - |
| 01.07.2025 | 18,70 | 19,32 | 18,70 | 18,94 | 2,03% | - |
| 30.06.2025 | 18,22 | 18,65 | 18,22 | 18,56 | 3,11% | - |
| 27.06.2025 | 18,86 | 18,86 | 17,92 | 18,00 | -5,65% | - |
| 26.06.2025 | 19,33 | 19,53 | 18,96 | 19,08 | -1,00% | - |
| 25.06.2025 | 19,24 | 19,72 | 19,06 | 19,27 | 0,72% | - |
| 24.06.2025 | 19,74 | 19,74 | 18,80 | 19,13 | -5,15% | - |
| 23.06.2025 | 20,09 | 20,17 | 19,53 | 20,17 | 0,78% | - |
| 20.06.2025 | 20,01 | 20,28 | 19,59 | 20,01 | -1,09% | - |