20,238CHF
-2,54%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,21 | 21,30 | 20,17 | 20,18 | -2,84% | - |
| 05.06.2025 | 20,25 | 21,31 | 20,20 | 20,77 | 1,12% | - |
| 04.06.2025 | 20,45 | 21,04 | 20,41 | 20,54 | 0,68% | - |
| 03.06.2025 | 20,34 | 20,48 | 20,02 | 20,40 | 0,28% | - |
| 02.06.2025 | 18,82 | 20,39 | 18,82 | 20,34 | 10,02% | - |
| 30.05.2025 | 19,05 | 19,21 | 18,42 | 18,49 | -3,08% | - |
| 29.05.2025 | 18,78 | 19,32 | 18,59 | 19,07 | 2,68% | - |
| 28.05.2025 | 18,24 | 18,97 | 18,24 | 18,58 | 2,68% | - |
| 27.05.2025 | 18,29 | 18,29 | 17,50 | 18,09 | -0,87% | - |
| 26.05.2025 | 18,92 | 18,92 | 18,25 | 18,25 | -2,86% | - |
| 23.05.2025 | 18,38 | 19,12 | 18,38 | 18,79 | 3,12% | - |
| 22.05.2025 | 18,22 | 18,44 | 17,65 | 18,22 | -0,33% | - |
| 21.05.2025 | 18,00 | 18,44 | 17,99 | 18,28 | 1,70% | - |
| 20.05.2025 | 17,76 | 18,01 | 17,29 | 17,97 | 1,25% | - |
| 19.05.2025 | 17,26 | 17,80 | 17,26 | 17,75 | 3,54% | - |
| 16.05.2025 | 17,17 | 17,17 | 16,74 | 17,15 | -0,31% | - |
| 15.05.2025 | 16,49 | 17,20 | 16,26 | 17,20 | 2,40% | - |
| 14.05.2025 | 16,92 | 17,24 | 16,20 | 16,80 | -0,40% | - |
| 13.05.2025 | 17,15 | 17,58 | 16,81 | 16,86 | -2,13% | - |
| 12.05.2025 | 18,02 | 18,10 | 17,08 | 17,23 | -6,35% | - |
| 09.05.2025 | 18,46 | 18,99 | 18,12 | 18,40 | -1,29% | - |
| 08.05.2025 | 18,86 | 18,86 | 18,31 | 18,64 | -1,03% | - |
| 07.05.2025 | 19,36 | 19,37 | 18,72 | 18,83 | -2,06% | - |
| 06.05.2025 | 19,11 | 19,27 | 18,83 | 19,23 | 1,64% | - |
| 05.05.2025 | 17,41 | 19,20 | 17,41 | 18,92 | 7,95% | - |
| 02.05.2025 | 17,93 | 18,23 | 17,50 | 17,53 | -4,92% | - |
| 30.04.2025 | 18,22 | 18,46 | 17,93 | 18,43 | 1,75% | - |
| 29.04.2025 | 18,20 | 18,41 | 18,09 | 18,12 | 1,11% | - |
| 28.04.2025 | 17,75 | 17,98 | 17,62 | 17,92 | -0,46% | - |
| 25.04.2025 | 18,42 | 18,42 | 17,84 | 18,00 | -1,85% | - |
| 24.04.2025 | 18,68 | 18,68 | 18,34 | 18,34 | -0,06% | - |
| 23.04.2025 | 19,07 | 19,09 | 17,77 | 18,35 | -6,52% | - |
| 22.04.2025 | 20,24 | 20,99 | 19,63 | 19,63 | -1,49% | - |
| 17.04.2025 | 20,27 | 20,27 | 19,61 | 19,93 | -1,99% | - |
| 16.04.2025 | 19,95 | 21,48 | 19,95 | 20,33 | 4,03% | - |
| 15.04.2025 | 19,29 | 19,68 | 19,29 | 19,55 | 1,38% | - |
| 14.04.2025 | 19,89 | 20,21 | 19,00 | 19,28 | -3,85% | - |
| 11.04.2025 | 19,25 | 20,24 | 19,24 | 20,05 | 3,34% | - |
| 10.04.2025 | 19,03 | 19,58 | 17,81 | 19,40 | 6,56% | - |
| 09.04.2025 | 16,95 | 18,23 | 16,95 | 18,21 | 2,33% | - |
| 08.04.2025 | 17,42 | 18,02 | 17,15 | 17,80 | 4,32% | - |
| 07.04.2025 | 15,96 | 18,11 | 15,73 | 17,06 | -1,56% | - |
| 04.04.2025 | 19,12 | 19,12 | 17,11 | 17,33 | -10,87% | - |
| 03.04.2025 | 19,68 | 19,68 | 18,08 | 19,44 | -3,43% | - |
| 02.04.2025 | 20,08 | 20,28 | 19,83 | 20,13 | -0,33% | - |
| 01.04.2025 | 19,59 | 20,22 | 19,49 | 20,20 | 4,52% | - |
| 31.03.2025 | 19,56 | 20,08 | 19,21 | 19,33 | -0,65% | - |
| 28.03.2025 | 18,69 | 20,05 | 18,68 | 19,45 | 6,17% | - |
| 27.03.2025 | 18,14 | 18,58 | 18,08 | 18,32 | 0,62% | - |
| 26.03.2025 | 18,20 | 18,42 | 18,15 | 18,21 | -0,66% | - |
| 25.03.2025 | 18,20 | 18,38 | 17,97 | 18,33 | -0,71% | - |
| 24.03.2025 | 18,78 | 18,78 | 18,38 | 18,46 | -2,50% | - |
| 21.03.2025 | 19,12 | 19,22 | 18,92 | 18,93 | -1,25% | - |
| 20.03.2025 | 19,19 | 19,49 | 19,09 | 19,17 | 0,51% | - |
| 19.03.2025 | 18,70 | 19,13 | 18,06 | 19,08 | 2,34% | - |
| 18.03.2025 | 18,61 | 18,85 | 18,55 | 18,64 | 3,86% | - |
| 17.03.2025 | 17,65 | 17,97 | 17,55 | 17,94 | 0,37% | - |
| 14.03.2025 | 17,89 | 18,34 | 17,68 | 17,88 | 0,44% | - |
| 13.03.2025 | 17,46 | 17,86 | 17,27 | 17,80 | 2,08% | - |
| 12.03.2025 | 17,71 | 17,71 | 17,18 | 17,44 | -2,81% | - |
| 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% | - |