47,900€
-4,58%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 53,70 | 54,10 | 48,40 | 49,40 | -2,95% | 4.321,00 |
| 28.01.2026 | 47,95 | 51,40 | 47,85 | 50,90 | 9,23% | 13.281,00 |
| 27.01.2026 | 46,45 | 47,65 | 44,70 | 46,60 | 0,98% | 8.148,00 |
| 26.01.2026 | 45,60 | 48,95 | 45,60 | 46,15 | 3,01% | 18.063,00 |
| 23.01.2026 | 45,10 | 45,55 | 44,25 | 44,80 | 0,00% | 4.647,00 |
| 22.01.2026 | 44,45 | 46,20 | 43,35 | 44,80 | 1,59% | 8.576,00 |
| 21.01.2026 | 46,20 | 47,35 | 43,95 | 44,10 | -1,34% | 4.650,00 |
| 20.01.2026 | 44,55 | 45,05 | 44,00 | 44,70 | 0,90% | 16.700,00 |
| 19.01.2026 | 43,20 | 44,50 | 43,00 | 44,30 | 4,73% | 6.527,00 |
| 16.01.2026 | 42,85 | 43,45 | 41,70 | 42,30 | -0,94% | 1.606,00 |
| 15.01.2026 | 42,80 | 43,65 | 42,25 | 42,70 | -0,12% | 10.400,00 |
| 14.01.2026 | 42,95 | 44,20 | 41,60 | 42,75 | 0,59% | 2.907,00 |
| 13.01.2026 | 41,45 | 43,60 | 41,15 | 42,50 | 2,53% | 7.436,00 |
| 12.01.2026 | 39,75 | 42,10 | 39,55 | 41,45 | 7,11% | 4.492,00 |
| 09.01.2026 | 38,80 | 39,50 | 38,15 | 38,70 | -0,13% | 5.960,00 |
| 08.01.2026 | 38,85 | 38,85 | 37,70 | 38,75 | -0,51% | 9.500,00 |
| 07.01.2026 | 39,65 | 39,65 | 37,80 | 38,95 | -2,26% | 5.829,00 |
| 06.01.2026 | 37,85 | 40,25 | 37,75 | 39,85 | 5,42% | - |
| 05.01.2026 | 38,00 | 38,90 | 37,50 | 37,80 | 1,07% | 6.439,00 |
| 02.01.2026 | 38,05 | 38,40 | 36,15 | 37,40 | -1,97% | 46.630,00 |
| 30.12.2025 | 37,65 | 38,35 | 37,50 | 38,15 | 3,39% | - |
| 29.12.2025 | 38,95 | 39,35 | 36,50 | 36,90 | -5,51% | 443,00 |
| 23.12.2025 | 40,15 | 40,30 | 38,60 | 39,05 | -2,25% | 99,00 |
| 22.12.2025 | 39,55 | 40,80 | 39,25 | 39,95 | 3,90% | 4.171,00 |
| 19.12.2025 | 37,50 | 38,45 | 37,20 | 38,45 | 1,72% | 1.885,00 |
| 18.12.2025 | 37,85 | 38,75 | 37,15 | 37,80 | -0,79% | 188,00 |
| 17.12.2025 | 37,65 | 38,40 | 37,15 | 38,10 | 0,53% | 828,00 |
| 16.12.2025 | 36,85 | 38,40 | 36,85 | 37,90 | 1,34% | 250,00 |
| 15.12.2025 | 37,60 | 38,15 | 36,50 | 37,40 | 1,22% | 560,00 |
| 12.12.2025 | 38,45 | 39,00 | 36,50 | 36,95 | -4,15% | 262,00 |
| 11.12.2025 | 36,15 | 38,95 | 36,00 | 38,55 | 4,61% | 1.900,00 |
| 10.12.2025 | 36,90 | 36,95 | 35,70 | 36,85 | -0,14% | 505,00 |
| 09.12.2025 | 35,20 | 36,90 | 35,05 | 36,90 | 3,51% | - |
| 08.12.2025 | 36,35 | 36,90 | 35,35 | 35,65 | -0,97% | 220,00 |
| 05.12.2025 | 35,90 | 38,00 | 35,30 | 36,00 | 1,84% | 292,00 |
| 04.12.2025 | 34,80 | 35,80 | 34,35 | 35,35 | -0,28% | - |
| 03.12.2025 | 35,50 | 35,90 | 34,80 | 35,45 | 0,14% | 150,00 |
| 02.12.2025 | 36,30 | 36,65 | 34,65 | 35,40 | -4,19% | 600,00 |
| 01.12.2025 | 36,85 | 37,80 | 35,80 | 36,95 | -0,14% | 1.410,00 |
| 28.11.2025 | 36,45 | 37,05 | 35,65 | 37,00 | 3,50% | 3.720,00 |
| 27.11.2025 | 37,05 | 37,05 | 35,55 | 35,75 | -2,05% | - |
| 26.11.2025 | 35,30 | 37,05 | 35,30 | 36,50 | 3,99% | 2.950,00 |
| 25.11.2025 | 35,20 | 35,35 | 33,85 | 35,10 | 1,45% | 960,00 |
| 24.11.2025 | 33,30 | 35,20 | 32,55 | 34,60 | 5,17% | 950,00 |
| 21.11.2025 | 32,35 | 34,20 | 31,95 | 32,90 | -2,95% | - |
| 20.11.2025 | 35,70 | 35,70 | 32,75 | 33,90 | -3,83% | 11,00 |
| 19.11.2025 | 34,70 | 36,45 | 34,45 | 35,25 | 3,98% | 28,00 |
| 18.11.2025 | 33,20 | 34,80 | 32,35 | 33,90 | -2,31% | 2.350,00 |
| 17.11.2025 | 34,95 | 35,35 | 34,40 | 34,70 | -1,42% | 2.200,00 |
| 14.11.2025 | 35,50 | 35,65 | 33,85 | 35,20 | -4,86% | 500,00 |
| 13.11.2025 | 37,20 | 37,75 | 35,30 | 37,00 | -0,67% | - |
| 12.11.2025 | 36,50 | 37,70 | 34,45 | 37,25 | 2,34% | 195,00 |
| 11.11.2025 | 36,70 | 37,25 | 35,85 | 36,40 | -0,41% | - |
| 10.11.2025 | 34,60 | 36,60 | 34,55 | 36,55 | 9,76% | 260,00 |
| 07.11.2025 | 33,05 | 34,10 | 33,00 | 33,30 | -0,60% | 70,00 |
| 06.11.2025 | 33,15 | 34,05 | 32,75 | 33,50 | 1,52% | - |
| 05.11.2025 | 31,25 | 33,50 | 31,25 | 33,00 | 7,84% | 800,00 |
| 04.11.2025 | 32,45 | 32,45 | 30,60 | 30,60 | -7,83% | 3.000,00 |
| 03.11.2025 | 33,45 | 33,90 | 32,65 | 33,20 | -0,90% | - |
| 31.10.2025 | 33,50 | 34,20 | 33,25 | 33,50 | 2,76% | 750,00 |
| 30.10.2025 | 33,10 | 33,85 | 32,60 | 32,60 | -0,76% | 1.900,00 |
| 29.10.2025 | 32,95 | 34,50 | 32,55 | 32,85 | 0,46% | - |
| 28.10.2025 | 31,75 | 33,35 | 29,90 | 32,70 | 3,15% | 5.450,00 |
| 27.10.2025 | 34,60 | 34,70 | 31,15 | 31,70 | -10,70% | 4.100,00 |
| 24.10.2025 | 35,45 | 35,50 | 33,75 | 35,50 | -0,56% | 2.370,00 |
| 23.10.2025 | 34,20 | 35,70 | 33,35 | 35,70 | 9,17% | 500,00 |
| 22.10.2025 | 33,50 | 34,95 | 30,70 | 32,70 | -4,94% | 10.500,00 |
| 21.10.2025 | 37,40 | 37,55 | 33,70 | 34,40 | -8,99% | 700,00 |
| 20.10.2025 | 37,15 | 38,05 | 36,05 | 37,80 | 3,00% | 1.600,00 |
| 17.10.2025 | 40,10 | 40,15 | 35,95 | 36,70 | -7,79% | 5.375,00 |
| 16.10.2025 | 37,75 | 40,35 | 37,00 | 39,80 | 5,29% | 2.854,00 |
| 15.10.2025 | 36,65 | 38,05 | 35,75 | 37,80 | 4,13% | 480,00 |
| 14.10.2025 | 37,45 | 37,45 | 36,00 | 36,30 | -3,33% | 1.600,00 |
| 13.10.2025 | 36,20 | 37,80 | 35,60 | 37,55 | 6,98% | 1.716,00 |
| 10.10.2025 | 34,60 | 35,55 | 33,40 | 35,10 | 3,24% | 4.590,00 |
| 09.10.2025 | 37,20 | 37,45 | 33,95 | 34,00 | -8,97% | 822,00 |
| 08.10.2025 | 36,35 | 37,60 | 36,30 | 37,35 | 3,32% | 3.641,00 |
| 07.10.2025 | 36,40 | 36,40 | 35,95 | 36,15 | 0,00% | - |
| 06.10.2025 | 36,30 | 36,90 | 35,90 | 36,15 | 1,54% | 1.520,00 |
| 03.10.2025 | 35,90 | 36,25 | 35,50 | 35,60 | 0,28% | - |
| 02.10.2025 | 35,70 | 36,85 | 34,65 | 35,50 | -0,70% | 2.865,00 |
| 01.10.2025 | 35,50 | 36,85 | 35,40 | 35,75 | 0,85% | 2.663,00 |
| 30.09.2025 | 35,70 | 36,30 | 34,70 | 35,45 | -0,56% | 1.380,00 |
| 29.09.2025 | 35,45 | 36,25 | 35,00 | 35,65 | 2,74% | 2.200,00 |
| 26.09.2025 | 33,50 | 34,95 | 33,35 | 34,70 | 2,36% | 1.100,00 |
| 25.09.2025 | 34,35 | 34,85 | 33,75 | 33,90 | -3,00% | 3.475,00 |
| 24.09.2025 | 35,45 | 35,80 | 34,90 | 34,95 | -0,85% | 1.580,00 |
| 23.09.2025 | 35,95 | 36,05 | 35,25 | 35,25 | -1,12% | 3.000,00 |
| 22.09.2025 | 35,25 | 35,90 | 35,00 | 35,65 | 1,86% | 2.450,00 |
| 19.09.2025 | 32,00 | 35,00 | 31,85 | 35,00 | 10,58% | 80,00 |
| 18.09.2025 | 32,15 | 32,40 | 31,55 | 31,65 | -1,09% | 150,00 |
| 17.09.2025 | 32,20 | 32,70 | 31,30 | 32,00 | -0,78% | 1.178,00 |
| 16.09.2025 | 33,00 | 33,30 | 31,95 | 32,25 | -1,53% | 875,00 |
| 15.09.2025 | 32,15 | 33,20 | 31,40 | 32,75 | 3,48% | 50,00 |
| 12.09.2025 | 32,55 | 32,55 | 31,55 | 31,65 | 1,44% | 260,00 |
| 11.09.2025 | 31,45 | 31,55 | 31,05 | 31,20 | 0,97% | 20,00 |
| 10.09.2025 | 30,55 | 31,15 | 30,40 | 30,90 | 1,31% | 200,00 |
| 09.09.2025 | 30,30 | 31,25 | 30,25 | 30,50 | 0,49% | 490,00 |
| 08.09.2025 | 29,20 | 30,70 | 29,20 | 30,35 | 3,41% | 1.000,00 |
| 05.09.2025 | 28,55 | 30,05 | 28,55 | 29,35 | 2,26% | 120,00 |