17,850€
-3,51%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 14,45 | 14,78 | 14,38 | 14,60 | 1,39% | 450,00 |
| 13.01.2025 | 14,33 | 14,85 | 14,28 | 14,40 | 0,35% | - |
| 10.01.2025 | 14,40 | 15,00 | 14,28 | 14,35 | -0,69% | 300,00 |
| 09.01.2025 | 13,93 | 14,75 | 13,65 | 14,45 | 3,58% | 24.433,00 |
| 08.01.2025 | 13,70 | 14,00 | 13,60 | 13,95 | 1,82% | - |
| 07.01.2025 | 13,30 | 14,13 | 13,30 | 13,70 | 2,62% | - |
| 06.01.2025 | 13,45 | 13,98 | 13,30 | 13,35 | -1,66% | 2.000,00 |
| 03.01.2025 | 13,65 | 13,98 | 13,50 | 13,58 | -0,55% | 300,00 |
| 02.01.2025 | 12,90 | 13,80 | 12,85 | 13,65 | 7,27% | 28,00 |
| 30.12.2024 | 12,80 | 12,90 | 12,70 | 12,73 | -1,36% | - |
| 27.12.2024 | 12,95 | 13,23 | 12,68 | 12,90 | 0,39% | 16.900,00 |
| 23.12.2024 | 13,50 | 13,53 | 12,70 | 12,85 | -2,65% | - |
| 20.12.2024 | 13,13 | 13,53 | 12,95 | 13,20 | 0,76% | 600,00 |
| 19.12.2024 | 13,30 | 13,38 | 13,03 | 13,10 | 0,00% | 12,00 |
| 18.12.2024 | 13,38 | 13,70 | 13,10 | 13,10 | -1,13% | - |
| 17.12.2024 | 13,45 | 13,83 | 13,10 | 13,25 | -2,75% | - |
| 16.12.2024 | 13,55 | 13,85 | 13,40 | 13,63 | -0,73% | - |
| 13.12.2024 | 14,13 | 14,25 | 13,55 | 13,73 | -2,31% | 1.200,00 |
| 12.12.2024 | 14,33 | 14,50 | 13,93 | 14,05 | -1,06% | - |
| 11.12.2024 | 13,95 | 14,35 | 13,78 | 14,20 | 2,53% | - |
| 10.12.2024 | 13,70 | 14,10 | 13,65 | 13,85 | 1,84% | - |
| 09.12.2024 | 13,25 | 14,00 | 13,15 | 13,60 | 3,42% | 800,00 |
| 06.12.2024 | 13,40 | 13,60 | 13,10 | 13,15 | -1,31% | - |
| 05.12.2024 | 13,70 | 13,75 | 13,28 | 13,33 | -1,66% | 1.400,00 |
| 04.12.2024 | 13,85 | 13,90 | 13,45 | 13,55 | -1,09% | 1.230,00 |
| 03.12.2024 | 13,55 | 13,85 | 13,43 | 13,70 | 1,86% | 300,00 |
| 02.12.2024 | 13,40 | 13,75 | 13,13 | 13,45 | -0,92% | - |
| 29.11.2024 | 13,63 | 13,75 | 13,35 | 13,58 | -1,81% | 500,00 |
| 28.11.2024 | 13,80 | 13,95 | 13,33 | 13,83 | 0,18% | 5.400,00 |
| 27.11.2024 | 14,18 | 14,35 | 13,60 | 13,80 | -2,13% | 200,00 |
| 26.11.2024 | 14,00 | 14,23 | 13,80 | 14,10 | 0,00% | - |
| 25.11.2024 | 14,28 | 14,55 | 13,83 | 14,10 | -3,42% | 3.774,00 |
| 22.11.2024 | 14,58 | 15,23 | 14,45 | 14,60 | 1,39% | 600,00 |
| 21.11.2024 | 14,10 | 14,53 | 14,10 | 14,40 | 1,41% | 57,00 |
| 20.11.2024 | 14,10 | 14,35 | 13,95 | 14,20 | 0,35% | 600,00 |
| 19.11.2024 | 13,85 | 14,40 | 13,73 | 14,15 | 3,28% | 640,00 |
| 18.11.2024 | 13,15 | 13,85 | 13,15 | 13,70 | 5,79% | 2.130,00 |
| 15.11.2024 | 12,98 | 13,20 | 12,73 | 12,95 | -0,58% | 588,00 |
| 14.11.2024 | 12,65 | 13,20 | 12,13 | 13,03 | 0,39% | 2.180,00 |
| 13.11.2024 | 13,20 | 13,30 | 12,93 | 12,98 | -1,33% | 5.000,00 |
| 12.11.2024 | 13,50 | 13,58 | 12,80 | 13,15 | -3,66% | 255,00 |
| 11.11.2024 | 15,00 | 15,00 | 13,45 | 13,65 | -7,46% | 890,00 |
| 08.11.2024 | 15,05 | 15,13 | 14,50 | 14,75 | -1,99% | 600,00 |
| 07.11.2024 | 14,78 | 15,28 | 14,60 | 15,05 | 1,35% | 8.145,00 |
| 06.11.2024 | 15,30 | 15,38 | 14,40 | 14,85 | -1,49% | 500,00 |
| 05.11.2024 | 15,00 | 15,30 | 14,85 | 15,08 | 1,34% | - |
| 04.11.2024 | 14,95 | 15,13 | 14,73 | 14,88 | -0,83% | - |
| 01.11.2024 | 15,33 | 15,55 | 15,00 | 15,00 | -1,32% | - |
| 31.10.2024 | 15,75 | 15,75 | 15,00 | 15,20 | -3,18% | 1.500,00 |
| 30.10.2024 | 15,93 | 16,43 | 15,63 | 15,70 | -0,48% | - |
| 29.10.2024 | 16,03 | 16,20 | 15,78 | 15,78 | 0,00% | - |
| 28.10.2024 | 16,23 | 16,23 | 15,75 | 15,78 | -2,77% | 195,00 |
| 25.10.2024 | 16,43 | 16,55 | 16,15 | 16,23 | -1,37% | - |
| 24.10.2024 | 16,68 | 16,93 | 16,13 | 16,45 | -0,75% | 2.600,00 |
| 23.10.2024 | 17,50 | 17,50 | 16,38 | 16,58 | -4,74% | 3.060,00 |
| 22.10.2024 | 16,93 | 17,50 | 16,75 | 17,40 | 2,96% | 1.406,00 |
| 21.10.2024 | 16,58 | 17,28 | 16,40 | 16,90 | 2,58% | 11.244,00 |
| 18.10.2024 | 16,05 | 16,80 | 15,98 | 16,48 | 3,13% | 4.300,00 |
| 17.10.2024 | 15,00 | 16,08 | 14,98 | 15,98 | 5,97% | 4.696,00 |