34,850€
-0,14%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 34,80 | 35,05 | 34,60 | 34,65 | -2,26% | - |
| 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 |
| 04.09.2025 | 29,90 | 30,00 | 28,60 | 28,70 | -4,33% | 350,00 |
| 03.09.2025 | 29,65 | 30,50 | 29,25 | 30,00 | 1,18% | 2.088,00 |
| 02.09.2025 | 29,30 | 29,65 | 28,55 | 29,65 | 2,77% | 800,00 |
| 01.09.2025 | 28,65 | 29,60 | 28,60 | 28,85 | 0,87% | 1.066,00 |
| 29.08.2025 | 27,55 | 28,60 | 27,05 | 28,60 | 3,62% | 750,00 |
| 28.08.2025 | 28,10 | 28,45 | 27,15 | 27,60 | -2,65% | - |
| 27.08.2025 | 28,40 | 28,50 | 27,90 | 28,35 | -0,87% | - |
| 26.08.2025 | 27,80 | 28,65 | 27,45 | 28,60 | 2,69% | 2.300,00 |
| 25.08.2025 | 26,65 | 27,90 | 26,40 | 27,85 | 5,49% | 400,00 |
| 22.08.2025 | 26,10 | 27,10 | 25,50 | 26,40 | 1,15% | 800,00 |
| 21.08.2025 | 25,50 | 26,55 | 25,20 | 26,10 | 2,15% | - |
| 20.08.2025 | 25,25 | 25,65 | 24,95 | 25,55 | 1,19% | - |
| 19.08.2025 | 25,75 | 25,90 | 25,10 | 25,25 | -1,56% | - |
| 18.08.2025 | 25,65 | 26,05 | 25,45 | 25,65 | 0,00% | - |
| 15.08.2025 | 25,50 | 25,90 | 25,20 | 25,65 | 0,39% | 350,00 |
| 14.08.2025 | 25,80 | 26,35 | 25,45 | 25,55 | -0,78% | - |
| 13.08.2025 | 26,70 | 27,20 | 25,70 | 25,75 | -4,28% | 2.175,00 |
| 12.08.2025 | 26,70 | 27,40 | 26,55 | 26,90 | -0,19% | - |
| 11.08.2025 | 26,65 | 27,10 | 25,95 | 26,95 | 0,56% | 400,00 |
| 08.08.2025 | 26,60 | 27,40 | 26,40 | 26,80 | -0,19% | 500,00 |
| 07.08.2025 | 26,35 | 27,25 | 26,25 | 26,85 | 2,09% | 6.312,00 |
| 06.08.2025 | 25,90 | 26,45 | 25,75 | 26,30 | 1,35% | - |
| 05.08.2025 | 24,45 | 26,30 | 24,15 | 25,95 | 6,57% | 9.000,00 |
| 04.08.2025 | 22,25 | 24,40 | 21,75 | 24,35 | 9,93% | 4.060,00 |
| 01.08.2025 | 21,30 | 22,20 | 20,70 | 22,15 | 3,99% | - |
| 31.07.2025 | 21,35 | 21,95 | 20,70 | 21,30 | -0,47% | - |
| 30.07.2025 | 21,85 | 22,05 | 21,25 | 21,40 | -2,06% | 1.400,00 |
| 29.07.2025 | 21,30 | 21,95 | 20,95 | 21,85 | 2,58% | 500,00 |
| 28.07.2025 | 20,80 | 21,35 | 20,80 | 21,30 | 1,19% | 48,00 |
| 25.07.2025 | 20,85 | 21,15 | 20,30 | 21,05 | 0,00% | - |
| 24.07.2025 | 21,30 | 21,45 | 20,60 | 21,05 | -0,94% | - |
| 23.07.2025 | 21,90 | 22,25 | 21,20 | 21,25 | -3,63% | - |
| 22.07.2025 | 21,55 | 22,30 | 21,00 | 22,05 | 1,61% | - |
| 21.07.2025 | 21,20 | 22,05 | 21,00 | 21,70 | 4,08% | - |
| 18.07.2025 | 20,65 | 21,70 | 20,65 | 20,85 | 0,97% | 2.150,00 |