22,200€
0,45%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,25 | 22,75 | 21,45 | 21,55 | -3,15% | - |
| 05.06.2025 | 21,85 | 22,95 | 21,65 | 22,25 | 1,37% | 4.500,00 |
| 04.06.2025 | 21,80 | 22,40 | 21,70 | 21,95 | 0,46% | 4.150,00 |
| 03.06.2025 | 21,95 | 22,00 | 21,40 | 21,85 | -0,68% | 552,00 |
| 02.06.2025 | 20,15 | 22,15 | 20,15 | 22,00 | 9,32% | 8.500,00 |
| 30.05.2025 | 20,30 | 20,60 | 19,78 | 20,13 | -0,62% | - |
| 29.05.2025 | 20,15 | 20,70 | 19,78 | 20,25 | 0,87% | - |
| 28.05.2025 | 19,30 | 20,20 | 19,30 | 20,08 | 2,55% | - |
| 27.05.2025 | 19,60 | 19,63 | 18,63 | 19,58 | -2,61% | 5.200,00 |
| 26.05.2025 | 20,10 | 20,30 | 19,53 | 20,10 | -1,23% | - |
| 23.05.2025 | 19,63 | 20,70 | 19,63 | 20,35 | 3,83% | 1.900,00 |
| 22.05.2025 | 19,53 | 19,75 | 19,00 | 19,60 | 0,64% | 200,00 |
| 21.05.2025 | 19,48 | 19,75 | 19,23 | 19,48 | 0,13% | - |
| 20.05.2025 | 18,63 | 19,45 | 18,58 | 19,45 | 2,77% | 55,00 |
| 19.05.2025 | 18,48 | 19,35 | 18,43 | 18,93 | 2,02% | 214,00 |
| 16.05.2025 | 18,53 | 18,55 | 17,83 | 18,55 | 0,00% | 720,00 |
| 15.05.2025 | 17,35 | 18,55 | 17,35 | 18,55 | 3,34% | 528,00 |
| 14.05.2025 | 18,00 | 18,38 | 17,23 | 17,95 | -0,42% | 980,00 |
| 13.05.2025 | 18,10 | 18,75 | 17,90 | 18,03 | -0,96% | - |
| 12.05.2025 | 19,83 | 19,83 | 18,10 | 18,20 | -8,77% | 180,00 |
| 09.05.2025 | 19,60 | 20,40 | 19,48 | 19,95 | 1,01% | - |
| 08.05.2025 | 20,20 | 20,30 | 19,50 | 19,75 | -2,95% | 1.838,00 |
| 07.05.2025 | 20,55 | 20,65 | 20,03 | 20,35 | -0,97% | 3.000,00 |
| 06.05.2025 | 20,45 | 20,65 | 20,10 | 20,55 | 1,73% | - |
| 05.05.2025 | 18,65 | 20,55 | 18,65 | 20,20 | 7,59% | 2.750,00 |
| 02.05.2025 | 18,80 | 19,53 | 18,55 | 18,78 | -5,53% | 1.600,00 |
| 30.04.2025 | 19,25 | 19,90 | 19,20 | 19,88 | 2,32% | - |
| 29.04.2025 | 19,40 | 19,63 | 19,15 | 19,43 | -0,26% | - |
| 28.04.2025 | 18,98 | 19,48 | 18,75 | 19,48 | 1,56% | 3.124,00 |
| 25.04.2025 | 19,58 | 19,63 | 18,90 | 19,18 | -2,54% | 450,00 |
| 24.04.2025 | 19,73 | 19,90 | 19,40 | 19,68 | 0,25% | - |
| 23.04.2025 | 20,50 | 20,55 | 18,90 | 19,63 | -4,50% | 1.030,00 |
| 22.04.2025 | 21,45 | 22,85 | 20,25 | 20,55 | -3,07% | 6.230,00 |
| 17.04.2025 | 21,50 | 21,80 | 21,05 | 21,20 | -2,53% | 1,00 |
| 16.04.2025 | 21,25 | 23,25 | 21,25 | 21,75 | 3,08% | 7.100,00 |
| 15.04.2025 | 20,80 | 21,35 | 20,80 | 21,10 | 1,20% | 1.400,00 |
| 14.04.2025 | 21,65 | 21,90 | 20,30 | 20,85 | -3,70% | 977,00 |
| 11.04.2025 | 20,90 | 22,10 | 19,50 | 21,65 | 5,35% | 6.411,00 |
| 10.04.2025 | 19,80 | 21,20 | 19,00 | 20,55 | 4,18% | 100,00 |
| 09.04.2025 | 18,15 | 20,20 | 18,15 | 19,73 | 7,93% | - |
| 08.04.2025 | 18,68 | 19,30 | 18,18 | 18,28 | -1,88% | 1.105,00 |
| 07.04.2025 | 17,55 | 19,18 | 17,18 | 18,63 | 2,19% | 2.480,00 |
| 04.04.2025 | 20,30 | 20,35 | 18,18 | 18,23 | -11,31% | 2.420,00 |
| 03.04.2025 | 20,70 | 21,30 | 19,15 | 20,55 | -2,38% | 6.831,00 |
| 02.04.2025 | 21,00 | 21,30 | 20,75 | 21,05 | -0,47% | - |
| 01.04.2025 | 20,50 | 21,35 | 20,35 | 21,15 | 3,68% | 942,00 |
| 31.03.2025 | 20,45 | 21,05 | 20,00 | 20,40 | 0,62% | 4,00 |
| 28.03.2025 | 19,60 | 21,10 | 19,50 | 20,28 | 5,74% | - |
| 27.03.2025 | 19,18 | 19,45 | 19,10 | 19,18 | -0,26% | - |
| 26.03.2025 | 19,68 | 19,68 | 18,98 | 19,23 | -0,13% | - |
| 25.03.2025 | 19,13 | 19,35 | 18,88 | 19,25 | 0,39% | - |
| 24.03.2025 | 20,23 | 20,23 | 18,85 | 19,18 | -3,64% | 3.600,00 |
| 21.03.2025 | 20,15 | 20,20 | 19,68 | 19,90 | -1,12% | - |
| 20.03.2025 | 20,13 | 20,55 | 20,00 | 20,13 | -0,12% | 450,00 |
| 19.03.2025 | 19,38 | 20,23 | 18,98 | 20,15 | 3,47% | 4.000,00 |
| 18.03.2025 | 19,05 | 19,78 | 18,95 | 19,48 | 3,18% | 150,00 |
| 17.03.2025 | 18,55 | 18,93 | 18,38 | 18,88 | 1,21% | - |
| 14.03.2025 | 18,98 | 19,23 | 18,40 | 18,65 | -1,71% | - |
| 13.03.2025 | 18,28 | 19,03 | 18,03 | 18,98 | 4,69% | 230,00 |
| 12.03.2025 | 18,53 | 18,53 | 17,73 | 18,13 | -3,72% | - |
| 11.03.2025 | 18,28 | 18,95 | 18,10 | 18,83 | 2,45% | 300,00 |
| 10.03.2025 | 18,60 | 18,78 | 18,20 | 18,38 | -1,34% | 1.000,00 |
| 07.03.2025 | 17,93 | 18,83 | 17,85 | 18,63 | 3,91% | 300,00 |
| 06.03.2025 | 17,90 | 18,30 | 17,40 | 17,93 | -0,42% | - |
| 05.03.2025 | 17,93 | 18,10 | 17,53 | 18,00 | 0,00% | - |
| 04.03.2025 | 17,50 | 18,10 | 17,45 | 18,00 | 3,45% | 2.410,00 |
| 03.03.2025 | 17,35 | 18,08 | 17,13 | 17,40 | 0,58% | 5.780,00 |
| 28.02.2025 | 17,55 | 17,55 | 16,98 | 17,30 | -2,54% | 1.471,00 |
| 27.02.2025 | 17,98 | 18,00 | 17,28 | 17,75 | -2,34% | - |
| 26.02.2025 | 17,83 | 18,25 | 17,20 | 18,18 | 1,96% | 1.814,00 |
| 25.02.2025 | 18,20 | 18,65 | 17,60 | 17,83 | -1,79% | 2.300,00 |
| 24.02.2025 | 17,85 | 18,53 | 17,78 | 18,15 | 0,83% | 2.190,00 |
| 21.02.2025 | 18,13 | 18,38 | 17,73 | 18,00 | -3,23% | 16.000,00 |
| 20.02.2025 | 18,38 | 19,75 | 18,23 | 18,60 | 2,62% | 5.340,00 |
| 19.02.2025 | 18,20 | 18,40 | 17,75 | 18,13 | -0,14% | - |
| 18.02.2025 | 17,93 | 18,38 | 17,88 | 18,15 | 2,54% | 1.602,00 |
| 17.02.2025 | 18,08 | 18,45 | 17,55 | 17,70 | -1,12% | 1.300,00 |
| 14.02.2025 | 18,70 | 18,90 | 17,88 | 17,90 | -3,37% | 387,00 |
| 13.02.2025 | 18,43 | 18,90 | 18,28 | 18,53 | 0,82% | 780,00 |
| 12.02.2025 | 18,63 | 18,73 | 18,13 | 18,38 | -1,74% | 10.372,00 |
| 11.02.2025 | 19,00 | 19,03 | 18,53 | 18,70 | -1,19% | 1.900,00 |
| 10.02.2025 | 18,40 | 19,15 | 18,28 | 18,93 | 4,56% | 20.120,00 |
| 07.02.2025 | 17,93 | 18,40 | 17,83 | 18,10 | 0,70% | 154,00 |
| 06.02.2025 | 17,33 | 18,33 | 17,28 | 17,98 | 3,60% | 1.680,00 |
| 05.02.2025 | 17,03 | 17,70 | 16,95 | 17,35 | 2,06% | 10.014,00 |
| 04.02.2025 | 16,78 | 17,08 | 16,63 | 17,00 | 1,04% | 1.975,00 |
| 03.02.2025 | 16,18 | 17,15 | 16,18 | 16,83 | 3,06% | 4.004,00 |
| 31.01.2025 | 16,58 | 16,90 | 16,20 | 16,33 | -1,06% | 1.662,00 |
| 30.01.2025 | 16,13 | 16,80 | 16,03 | 16,50 | 3,77% | 5.634,00 |
| 29.01.2025 | 15,63 | 16,23 | 15,63 | 15,90 | 1,27% | 4.250,00 |
| 28.01.2025 | 15,60 | 15,80 | 15,43 | 15,70 | 1,45% | 1.700,00 |
| 27.01.2025 | 15,73 | 15,90 | 15,28 | 15,48 | -2,83% | - |
| 24.01.2025 | 15,58 | 16,18 | 15,58 | 15,93 | 2,58% | 8.660,00 |
| 23.01.2025 | 15,58 | 15,75 | 15,35 | 15,53 | 0,16% | - |
| 22.01.2025 | 15,23 | 16,05 | 15,23 | 15,50 | 2,82% | 1.825,00 |
| 21.01.2025 | 14,90 | 15,58 | 14,83 | 15,08 | 2,73% | 3.633,00 |
| 20.01.2025 | 14,75 | 15,15 | 14,65 | 14,68 | -1,51% | - |
| 17.01.2025 | 14,60 | 15,23 | 14,60 | 14,90 | 1,88% | 21.000,00 |
| 16.01.2025 | 14,80 | 15,35 | 14,53 | 14,63 | -1,85% | 320,00 |
| 15.01.2025 | 14,73 | 15,10 | 14,53 | 14,90 | 2,05% | 6.600,00 |