26,938CHF
-4,92%
Echtzeit-Aktienkurs GOLD FIELDS LTD RC-,50
Bid:
Ask:
Aktienkurse zur GOLD FIELDS LTD RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 19,36 | 20,25 | 19,36 | 20,23 | 0,67% | - |
| 18.06.2025 | 20,14 | 20,14 | 19,51 | 20,10 | 1,35% | - |
| 17.06.2025 | 20,09 | 20,14 | 19,35 | 19,83 | -4,17% | - |
| 16.06.2025 | 20,99 | 21,02 | 20,70 | 20,70 | -0,32% | - |
| 13.06.2025 | 20,80 | 20,80 | 20,47 | 20,76 | 2,20% | - |
| 12.06.2025 | 19,92 | 20,60 | 19,92 | 20,32 | 2,98% | - |
| 11.06.2025 | 20,16 | 20,45 | 19,67 | 19,73 | -2,31% | - |
| 10.06.2025 | 20,34 | 20,86 | 20,18 | 20,19 | -0,55% | - |
| 09.06.2025 | 20,29 | 20,34 | 19,94 | 20,31 | 0,65% | - |
| 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% | - |