28,700€
-2,71%
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 | 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 |
| 17.07.2025 | 20,55 | 20,85 | 20,20 | 20,65 | 0,24% | 2.000,00 |
| 16.07.2025 | 20,85 | 21,00 | 20,30 | 20,60 | -0,96% | 750,00 |
| 15.07.2025 | 20,90 | 21,20 | 20,50 | 20,80 | 0,24% | - |
| 14.07.2025 | 20,65 | 20,95 | 20,40 | 20,75 | 0,97% | 4.000,00 |
| 11.07.2025 | 20,50 | 20,75 | 20,18 | 20,55 | 0,74% | 850,00 |
| 10.07.2025 | 20,40 | 20,75 | 20,18 | 20,40 | -0,97% | 540,00 |
| 09.07.2025 | 19,93 | 20,60 | 19,65 | 20,60 | 3,26% | 1.200,00 |
| 08.07.2025 | 21,05 | 21,75 | 19,88 | 19,95 | -5,45% | 1.800,00 |
| 07.07.2025 | 20,30 | 21,10 | 20,15 | 21,10 | 1,69% | 200,00 |
| 04.07.2025 | 20,85 | 21,05 | 20,65 | 20,75 | 1,22% | - |
| 03.07.2025 | 20,40 | 20,95 | 20,08 | 20,50 | 0,74% | - |
| 02.07.2025 | 20,08 | 20,55 | 19,80 | 20,35 | 0,99% | - |
| 01.07.2025 | 20,20 | 20,90 | 20,00 | 20,15 | 0,25% | 600,00 |
| 30.06.2025 | 19,50 | 20,10 | 19,50 | 20,10 | 2,94% | 2.000,00 |
| 27.06.2025 | 20,15 | 20,30 | 19,10 | 19,53 | -3,82% | 1.840,00 |
| 26.06.2025 | 20,65 | 20,95 | 20,10 | 20,30 | -1,22% | 370,00 |
| 25.06.2025 | 20,20 | 21,15 | 20,20 | 20,55 | 0,49% | 540,00 |
| 24.06.2025 | 20,70 | 20,95 | 20,03 | 20,45 | -3,99% | 900,00 |
| 23.06.2025 | 21,05 | 21,65 | 20,75 | 21,30 | 0,71% | 150,00 |
| 20.06.2025 | 20,85 | 21,60 | 20,80 | 21,15 | -2,31% | - |
| 19.06.2025 | 21,10 | 21,75 | 20,35 | 21,65 | 2,12% | - |
| 18.06.2025 | 21,05 | 21,55 | 20,65 | 21,20 | 0,24% | - |
| 17.06.2025 | 21,40 | 21,60 | 20,45 | 21,15 | -1,40% | 6.100,00 |
| 16.06.2025 | 22,30 | 22,40 | 21,30 | 21,45 | -3,60% | - |
| 13.06.2025 | 22,05 | 22,25 | 21,70 | 22,25 | 1,83% | - |
| 12.06.2025 | 21,20 | 22,05 | 21,20 | 21,85 | 2,58% | 2.500,00 |
| 11.06.2025 | 21,20 | 21,85 | 20,85 | 21,30 | 0,00% | 4.000,00 |
| 10.06.2025 | 21,50 | 22,20 | 21,10 | 21,30 | -1,39% | - |
| 09.06.2025 | 21,60 | 21,80 | 21,25 | 21,60 | 0,23% | - |
| 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 |