32,850€
2,02%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 32,40 | 33,25 | 32,40 | 33,10 | 1,85% | - |
| 03.06.2026 | 32,55 | 33,25 | 32,30 | 32,50 | -0,76% | 580,00 |
| 02.06.2026 | 33,00 | 33,40 | 32,20 | 32,75 | 0,00% | 660,00 |
| 01.06.2026 | 34,70 | 34,75 | 31,75 | 32,75 | -5,48% | 16.200,00 |
| 29.05.2026 | 34,60 | 34,90 | 33,75 | 34,65 | -0,43% | 6.564,00 |
| 28.05.2026 | 33,50 | 35,05 | 33,05 | 34,80 | 2,81% | 858,00 |
| 27.05.2026 | 35,40 | 35,40 | 33,80 | 33,85 | -4,11% | 25.900,00 |
| 26.05.2026 | 35,15 | 35,70 | 34,25 | 35,30 | 0,28% | 337,00 |
| 25.05.2026 | 34,50 | 35,40 | 34,50 | 35,20 | 3,38% | 29.750,00 |
| 22.05.2026 | 34,25 | 34,65 | 33,45 | 34,05 | -0,73% | 5.400,00 |
| 21.05.2026 | 34,55 | 35,05 | 33,70 | 34,30 | -1,29% | - |
| 20.05.2026 | 33,80 | 35,20 | 33,75 | 34,75 | 2,81% | 9.306,00 |
| 19.05.2026 | 34,70 | 35,45 | 33,30 | 33,80 | -2,87% | 5.720,00 |
| 18.05.2026 | 34,50 | 35,50 | 34,35 | 34,80 | 0,29% | 3.315,00 |
| 15.05.2026 | 36,40 | 36,85 | 34,40 | 34,70 | -8,56% | 9.678,00 |
| 14.05.2026 | 37,90 | 38,55 | 37,65 | 37,95 | 0,26% | 14.642,00 |
| 13.05.2026 | 38,80 | 39,10 | 37,30 | 37,85 | -2,70% | 5.498,00 |
| 12.05.2026 | 39,40 | 39,40 | 37,25 | 38,90 | -1,27% | 14.295,00 |
| 11.05.2026 | 37,35 | 39,45 | 36,45 | 39,40 | 3,96% | 12.600,00 |
| 08.05.2026 | 38,95 | 39,00 | 37,20 | 37,90 | -2,19% | 15.078,00 |
| 07.05.2026 | 39,45 | 40,70 | 38,65 | 38,75 | -1,15% | 2.795,00 |
| 06.05.2026 | 36,15 | 40,15 | 36,15 | 39,20 | 9,34% | - |
| 05.05.2026 | 35,40 | 37,25 | 35,35 | 35,85 | 1,56% | 2.120,00 |
| 04.05.2026 | 36,35 | 36,75 | 35,20 | 35,30 | -2,49% | 3.993,00 |
| 30.04.2026 | 35,50 | 36,80 | 35,50 | 36,20 | 2,12% | 8.967,00 |
| 29.04.2026 | 36,75 | 37,10 | 34,65 | 35,45 | -3,27% | 130,00 |
| 28.04.2026 | 38,10 | 38,15 | 36,05 | 36,65 | -4,06% | 7.660,00 |
| 27.04.2026 | 39,05 | 39,20 | 38,00 | 38,20 | -1,29% | 3.489,00 |
| 24.04.2026 | 37,40 | 39,55 | 37,35 | 38,70 | 3,61% | 7.315,00 |
| 23.04.2026 | 38,75 | 38,75 | 36,85 | 37,35 | -3,61% | 400,00 |
| 22.04.2026 | 39,75 | 40,15 | 38,70 | 38,75 | 0,13% | 4.345,00 |
| 21.04.2026 | 41,35 | 41,45 | 38,50 | 38,70 | -6,75% | 7.499,00 |
| 20.04.2026 | 41,75 | 42,00 | 40,80 | 41,50 | -0,95% | 10.200,00 |
| 17.04.2026 | 40,20 | 43,65 | 39,20 | 41,90 | 4,75% | 35.801,00 |
| 16.04.2026 | 41,00 | 41,45 | 40,00 | 40,00 | -2,20% | 11.447,00 |
| 15.04.2026 | 42,80 | 42,80 | 40,30 | 40,90 | -3,76% | 5.470,00 |
| 14.04.2026 | 41,35 | 43,30 | 41,35 | 42,50 | 2,29% | 350,00 |
| 13.04.2026 | 41,45 | 42,00 | 40,80 | 41,55 | -0,12% | 17.925,00 |
| 10.04.2026 | 41,70 | 42,30 | 40,70 | 41,60 | -0,48% | 15.550,00 |
| 09.04.2026 | 41,75 | 42,10 | 40,95 | 41,80 | -0,12% | 4.022,00 |
| 08.04.2026 | 41,50 | 44,75 | 41,30 | 41,85 | 6,62% | 20.661,00 |
| 07.04.2026 | 41,05 | 41,05 | 38,55 | 39,25 | -5,42% | 5.345,00 |
| 02.04.2026 | 39,20 | 41,75 | 38,60 | 41,50 | -0,12% | 2.757,00 |
| 01.04.2026 | 39,70 | 42,50 | 39,65 | 41,55 | 4,92% | 8.062,00 |
| 31.03.2026 | 37,30 | 40,00 | 37,30 | 39,60 | 8,49% | 9.882,00 |
| 30.03.2026 | 36,95 | 38,35 | 36,50 | 36,50 | -0,82% | 9.170,00 |
| 27.03.2026 | 35,90 | 36,85 | 34,75 | 36,80 | 2,51% | - |
| 26.03.2026 | 35,85 | 36,65 | 34,80 | 35,90 | -2,31% | 31.512,00 |
| 25.03.2026 | 36,40 | 38,15 | 36,05 | 36,75 | 4,70% | 8.585,00 |
| 24.03.2026 | 34,75 | 35,60 | 33,80 | 35,10 | 0,57% | 1.680,00 |
| 23.03.2026 | 32,05 | 35,45 | 30,25 | 34,90 | 4,65% | 17.440,00 |
| 20.03.2026 | 35,40 | 36,60 | 33,30 | 33,35 | -5,12% | 23.000,00 |
| 19.03.2026 | 36,45 | 36,90 | 32,85 | 35,15 | -5,13% | 8.342,00 |
| 18.03.2026 | 40,85 | 40,85 | 36,50 | 37,05 | -8,29% | 10.719,00 |
| 17.03.2026 | 41,20 | 41,30 | 39,80 | 40,40 | -1,46% | 15.944,00 |
| 16.03.2026 | 40,65 | 41,35 | 39,35 | 41,00 | 2,24% | 11.382,00 |
| 13.03.2026 | 43,45 | 43,80 | 39,90 | 40,10 | -7,92% | 9.615,00 |
| 12.03.2026 | 43,15 | 44,25 | 41,60 | 43,55 | 1,04% | 3.409,00 |
| 11.03.2026 | 43,65 | 43,80 | 41,15 | 43,10 | -2,49% | 5.552,00 |
| 10.03.2026 | 44,95 | 45,75 | 44,20 | 44,20 | -1,56% | 10.492,00 |
| 09.03.2026 | 42,40 | 45,10 | 41,05 | 44,90 | 4,54% | 15.270,00 |
| 06.03.2026 | 43,35 | 43,85 | 40,80 | 42,95 | 0,82% | 11.293,00 |
| 05.03.2026 | 44,40 | 44,40 | 42,15 | 42,60 | -4,16% | 9.832,00 |
| 04.03.2026 | 44,90 | 45,65 | 43,40 | 44,45 | 1,02% | 9.164,00 |
| 03.03.2026 | 48,90 | 49,40 | 42,85 | 44,00 | -10,84% | 19.090,00 |
| 02.03.2026 | 50,50 | 52,10 | 47,70 | 49,35 | -0,80% | 14.912,00 |
| 27.02.2026 | 49,30 | 49,80 | 48,30 | 49,75 | 0,91% | 10.972,00 |
| 26.02.2026 | 48,95 | 49,60 | 47,45 | 49,30 | 0,20% | 2.324,00 |
| 25.02.2026 | 48,25 | 50,10 | 48,25 | 49,20 | 2,18% | 48.750,00 |
| 24.02.2026 | 48,00 | 48,25 | 45,85 | 48,15 | 0,73% | 14.840,00 |
| 23.02.2026 | 46,10 | 48,00 | 45,50 | 47,80 | 4,03% | 18.793,00 |
| 20.02.2026 | 44,65 | 46,25 | 44,30 | 45,95 | 2,80% | 11.500,00 |
| 19.02.2026 | 44,60 | 46,20 | 42,95 | 44,70 | 0,45% | 12.716,00 |
| 18.02.2026 | 43,95 | 44,70 | 42,90 | 44,50 | 2,06% | 1.768,00 |
| 17.02.2026 | 45,25 | 45,40 | 42,80 | 43,60 | -4,70% | 844,00 |
| 16.02.2026 | 45,75 | 46,30 | 45,15 | 45,75 | -0,33% | - |
| 13.02.2026 | 44,85 | 46,25 | 44,15 | 45,90 | 3,15% | 3.321,00 |
| 12.02.2026 | 47,45 | 48,05 | 44,50 | 44,50 | -6,90% | 5.780,00 |
| 11.02.2026 | 46,85 | 48,30 | 46,60 | 47,80 | 2,36% | 1.813,00 |
| 10.02.2026 | 46,30 | 46,90 | 45,50 | 46,70 | 0,43% | 15.395,00 |
| 09.02.2026 | 45,70 | 47,25 | 44,55 | 46,50 | 4,97% | 21.038,00 |
| 06.02.2026 | 42,35 | 45,95 | 42,05 | 44,30 | 5,98% | 3.868,00 |
| 05.02.2026 | 44,95 | 44,95 | 41,80 | 41,80 | -6,07% | 5.099,00 |
| 04.02.2026 | 45,40 | 46,40 | 43,25 | 44,50 | 0,68% | 5.840,00 |
| 03.02.2026 | 43,65 | 45,45 | 43,20 | 44,20 | 5,74% | 15.483,00 |
| 02.02.2026 | 38,95 | 43,25 | 36,55 | 41,80 | -3,69% | 12.400,00 |
| 30.01.2026 | 47,20 | 47,20 | 40,95 | 43,40 | -9,77% | 11.183,00 |
| 29.01.2026 | 53,70 | 54,10 | 47,25 | 48,10 | -5,50% | 10.473,00 |
| 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 |