30,600€
0,99%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 30,20 | 30,55 | 29,65 | 30,40 | 1,67% | - |
| 30.10.2026 | 31,40 | 31,40 | 29,35 | 29,90 | -4,47% | 5.220,00 |
| 29.10.2026 | 32,30 | 32,35 | 31,30 | 31,30 | -3,25% | - |
| 28.10.2026 | 31,70 | 32,40 | 31,30 | 32,35 | 0,94% | 1.954,00 |
| 27.10.2026 | 31,80 | 32,10 | 31,30 | 32,05 | 1,10% | 5.090,00 |
| 26.10.2026 | 31,15 | 32,05 | 31,15 | 31,70 | 1,77% | 3.410,00 |
| 23.10.2026 | 31,55 | 32,00 | 30,65 | 31,15 | -0,32% | 7.258,00 |
| 22.10.2026 | 32,15 | 32,15 | 31,20 | 31,25 | -5,59% | 6.850,00 |
| 21.10.2026 | 32,45 | 33,55 | 32,25 | 33,10 | 2,48% | - |
| 20.10.2026 | 32,90 | 33,10 | 32,10 | 32,30 | -2,42% | - |
| 19.10.2026 | 33,55 | 33,95 | 32,85 | 33,10 | -0,45% | 960,00 |
| 16.10.2026 | 33,05 | 34,00 | 32,60 | 33,25 | 0,15% | - |
| 15.10.2026 | 32,05 | 33,55 | 32,05 | 33,20 | 3,27% | 8.720,00 |
| 14.10.2026 | 32,60 | 33,30 | 31,60 | 32,15 | -1,53% | - |
| 13.10.2026 | 33,30 | 34,00 | 32,35 | 32,65 | -0,76% | - |
| 12.10.2026 | 33,20 | 33,55 | 32,65 | 32,90 | -1,94% | 9.720,00 |
| 09.10.2026 | 32,40 | 33,65 | 32,40 | 33,55 | 4,03% | 1.954,00 |
| 08.10.2026 | 31,25 | 32,45 | 31,25 | 32,25 | 2,54% | - |
| 07.10.2026 | 32,05 | 32,85 | 31,00 | 31,45 | -1,72% | 11.956,00 |
| 06.10.2026 | 31,85 | 32,10 | 31,05 | 32,00 | -0,31% | 1.729,00 |
| 05.10.2026 | 32,05 | 32,35 | 31,30 | 32,10 | 0,63% | 46.000,00 |
| 02.10.2026 | 31,90 | 32,45 | 31,50 | 31,90 | 0,47% | - |
| 01.10.2026 | 32,10 | 32,85 | 31,25 | 31,75 | -0,47% | 38,00 |
| 30.09.2026 | 32,35 | 33,15 | 31,85 | 31,90 | -2,89% | 2.420,00 |
| 29.09.2026 | 31,00 | 33,00 | 31,00 | 32,85 | 4,62% | 6.470,00 |
| 28.09.2026 | 33,90 | 34,05 | 29,55 | 31,40 | -11,42% | 6.914,00 |
| 25.09.2026 | 35,45 | 36,30 | 35,05 | 35,45 | 0,57% | 10.113,00 |
| 24.09.2026 | 35,95 | 35,95 | 35,25 | 35,25 | -1,95% | 2.947,00 |
| 23.09.2026 | 36,70 | 37,00 | 35,60 | 35,95 | -4,64% | 5.404,00 |
| 22.09.2026 | 37,00 | 37,80 | 35,60 | 37,70 | 1,75% | 5.155,00 |
| 21.09.2026 | 37,45 | 38,10 | 36,45 | 37,05 | -0,67% | 9.600,00 |
| 18.09.2026 | 37,95 | 38,60 | 36,70 | 37,30 | -1,06% | 2.460,00 |
| 17.09.2026 | 36,80 | 38,40 | 36,80 | 37,70 | 4,14% | 285,00 |
| 16.09.2026 | 37,05 | 38,35 | 36,20 | 36,20 | -1,50% | 2.070,00 |
| 15.09.2026 | 37,00 | 38,05 | 36,70 | 36,75 | -1,34% | 660,00 |
| 14.09.2026 | 39,25 | 39,25 | 36,80 | 37,25 | -4,49% | 5.540,00 |
| 11.09.2026 | 38,65 | 39,40 | 37,95 | 39,00 | 0,65% | - |
| 10.09.2026 | 39,90 | 40,15 | 38,35 | 38,75 | -3,25% | 30.410,00 |
| 09.09.2026 | 40,30 | 40,85 | 39,45 | 40,05 | -2,55% | 400,00 |
| 08.09.2026 | 41,65 | 41,70 | 40,60 | 41,10 | -1,44% | 48,00 |
| 07.09.2026 | 40,95 | 41,95 | 40,65 | 41,70 | 1,58% | 150,00 |
| 04.09.2026 | 41,05 | 42,75 | 40,85 | 41,05 | 0,12% | 3.042,00 |
| 03.09.2026 | 39,25 | 41,30 | 39,20 | 41,00 | 5,26% | 12.960,00 |
| 02.09.2026 | 38,20 | 40,25 | 38,20 | 38,95 | 1,43% | 2.335,00 |
| 01.09.2026 | 40,15 | 40,45 | 38,25 | 38,40 | -4,36% | 22.850,00 |
| 31.08.2026 | 39,35 | 40,65 | 39,20 | 40,15 | 2,03% | 7.300,00 |
| 28.08.2026 | 41,35 | 42,40 | 38,90 | 39,35 | -5,07% | 5.376,00 |
| 27.08.2026 | 41,05 | 41,70 | 40,70 | 41,45 | 1,22% | 1.153,00 |
| 26.08.2026 | 41,50 | 41,60 | 40,60 | 40,95 | -0,97% | 216,00 |
| 25.08.2026 | 40,35 | 41,55 | 40,10 | 41,35 | 1,72% | 8.450,00 |
| 24.08.2026 | 41,25 | 41,50 | 40,10 | 40,65 | -0,97% | 8.850,00 |
| 21.08.2026 | 38,70 | 41,60 | 38,70 | 41,05 | 6,35% | 9.483,00 |
| 20.08.2026 | 36,95 | 38,85 | 36,85 | 38,60 | 3,35% | 17.906,00 |
| 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 |