36,950€
-0,40%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 35,45 | 37,60 | 35,25 | 37,35 | 4,48% | 6.700,00 |
| 18.08.2026 | 36,10 | 36,45 | 35,25 | 35,75 | -0,83% | 1.590,00 |
| 17.08.2026 | 35,35 | 36,35 | 34,30 | 36,05 | 3,74% | 14.500,00 |
| 14.08.2026 | 34,40 | 35,05 | 33,75 | 34,75 | 0,87% | - |
| 13.08.2026 | 35,55 | 35,55 | 33,85 | 34,45 | -3,23% | 11.055,00 |
| 12.08.2026 | 35,35 | 36,85 | 35,15 | 35,60 | 1,42% | - |
| 11.08.2026 | 35,70 | 36,00 | 34,55 | 35,10 | -1,54% | 10.720,00 |
| 10.08.2026 | 35,15 | 35,85 | 35,15 | 35,65 | 2,44% | 516,00 |
| 07.08.2026 | 31,95 | 35,95 | 31,95 | 34,80 | 10,30% | 4.856,00 |
| 06.08.2026 | 33,10 | 33,10 | 31,40 | 31,55 | -4,10% | 8.123,00 |
| 05.08.2026 | 29,85 | 33,55 | 29,85 | 32,90 | 11,53% | 510,00 |
| 04.08.2026 | 29,50 | 30,15 | 29,25 | 29,50 | 0,34% | - |
| 03.08.2026 | 28,25 | 29,45 | 28,20 | 29,40 | 4,26% | 20.020,00 |
| 31.07.2026 | 29,00 | 29,00 | 27,80 | 28,20 | -2,93% | 6.000,00 |
| 30.07.2026 | 28,25 | 29,05 | 27,50 | 29,05 | 2,65% | 5.670,00 |
| 29.07.2026 | 28,65 | 29,00 | 28,05 | 28,30 | -0,70% | - |
| 28.07.2026 | 28,80 | 29,00 | 28,25 | 28,50 | -1,72% | 11.500,00 |
| 27.07.2026 | 29,50 | 29,75 | 28,50 | 29,00 | -0,17% | 3.020,00 |
| 24.07.2026 | 28,65 | 29,05 | 27,90 | 29,05 | 1,75% | 3.600,00 |
| 23.07.2026 | 29,80 | 29,95 | 28,10 | 28,55 | -4,83% | 4.739,00 |
| 22.07.2026 | 28,75 | 30,60 | 28,10 | 30,00 | 5,26% | - |
| 21.07.2026 | 27,55 | 28,75 | 27,40 | 28,50 | 3,26% | 8.170,00 |
| 20.07.2026 | 27,95 | 28,30 | 27,25 | 27,60 | -1,60% | 3.172,00 |
| 17.07.2026 | 27,75 | 28,30 | 27,45 | 28,05 | 0,36% | 2.650,00 |
| 16.07.2026 | 28,70 | 29,25 | 27,60 | 27,95 | -3,29% | 2.950,00 |
| 15.07.2026 | 29,20 | 29,25 | 28,10 | 28,90 | -0,69% | 780,00 |
| 14.07.2026 | 29,50 | 29,95 | 28,80 | 29,10 | -1,02% | 1.560,00 |
| 13.07.2026 | 29,80 | 30,00 | 29,10 | 29,40 | -2,97% | 2.720,00 |
| 10.07.2026 | 30,15 | 30,50 | 29,75 | 30,30 | 1,34% | - |
| 09.07.2026 | 28,95 | 30,30 | 28,85 | 29,90 | 3,28% | - |
| 08.07.2026 | 29,90 | 29,90 | 27,75 | 28,95 | -2,53% | 900,00 |
| 07.07.2026 | 30,10 | 30,80 | 29,40 | 29,70 | -1,98% | 5.250,00 |
| 06.07.2026 | 31,80 | 31,95 | 30,15 | 30,30 | -4,87% | 700,00 |
| 03.07.2026 | 31,05 | 32,15 | 31,05 | 31,85 | 3,58% | 3.760,00 |
| 02.07.2026 | 29,75 | 31,20 | 29,75 | 30,75 | 0,82% | - |
| 01.07.2026 | 29,35 | 30,80 | 28,85 | 30,50 | 3,74% | 28.200,00 |
| 30.06.2026 | 29,35 | 29,70 | 28,85 | 29,40 | -0,84% | 700,00 |
| 29.06.2026 | 29,70 | 30,05 | 28,85 | 29,65 | 0,51% | 16.330,00 |
| 26.06.2026 | 28,95 | 29,85 | 28,60 | 29,50 | 0,85% | 6.930,00 |
| 25.06.2026 | 28,20 | 29,50 | 27,60 | 29,25 | 4,84% | 3.000,00 |
| 24.06.2026 | 29,45 | 29,45 | 27,25 | 27,90 | -5,58% | 5.814,00 |
| 23.06.2026 | 29,90 | 30,00 | 28,50 | 29,55 | -2,80% | 1.720,00 |
| 22.06.2026 | 31,40 | 32,00 | 29,85 | 30,40 | 2,01% | 25.270,00 |
| 19.06.2026 | 33,30 | 33,30 | 29,30 | 29,80 | -11,44% | 12.107,00 |
| 18.06.2026 | 34,65 | 35,05 | 32,95 | 33,65 | -0,15% | 10.430,00 |
| 17.06.2026 | 33,90 | 35,40 | 33,65 | 33,70 | -1,03% | 9.376,00 |
| 16.06.2026 | 33,85 | 34,35 | 33,55 | 34,05 | 1,64% | 4.707,00 |
| 15.06.2026 | 32,35 | 34,55 | 32,35 | 33,50 | 8,24% | 15.443,00 |
| 12.06.2026 | 30,80 | 31,60 | 30,45 | 30,95 | 1,48% | - |
| 11.06.2026 | 29,30 | 30,90 | 28,55 | 30,50 | 4,99% | 4.500,00 |
| 10.06.2026 | 30,10 | 30,30 | 28,60 | 29,05 | -4,75% | 1.600,00 |
| 09.06.2026 | 30,85 | 31,60 | 29,70 | 30,50 | -0,33% | 450,00 |
| 08.06.2026 | 31,45 | 31,65 | 29,85 | 30,60 | -3,16% | 8.240,00 |
| 05.06.2026 | 33,00 | 33,35 | 31,30 | 31,60 | -4,82% | 545,00 |
| 04.06.2026 | 32,40 | 33,60 | 32,40 | 33,20 | 2,15% | 560,00 |
| 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 |