16,408$
1,35%
Echtzeit-Aktienkurs Gold Fields Ltd
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,39 | 16,59 | 16,31 | 16,32 | 0,80% | 1.510.839,00 |
| 25.07.2024 | 15,98 | 16,29 | 15,72 | 16,19 | -1,28% | 1.676.167,00 |
| 24.07.2024 | 16,71 | 16,96 | 16,38 | 16,40 | -0,97% | 1.813.084,00 |
| 23.07.2024 | 16,39 | 16,58 | 16,35 | 16,56 | 0,24% | 1.022.938,00 |
| 22.07.2024 | 16,39 | 16,61 | 16,16 | 16,52 | -0,54% | 1.907.981,00 |
| 19.07.2024 | 16,08 | 16,65 | 16,05 | 16,61 | -0,06% | 3.106.082,00 |
| 18.07.2024 | 16,97 | 17,04 | 16,48 | 16,62 | -2,92% | 2.646.198,00 |
| 17.07.2024 | 17,14 | 17,24 | 16,79 | 17,12 | 0,94% | 5.160.920,00 |
| 16.07.2024 | 16,59 | 17,16 | 16,50 | 16,96 | 6,27% | 6.405.423,00 |
| 15.07.2024 | 15,87 | 16,18 | 15,62 | 15,96 | -0,37% | 2.890.318,00 |
| 12.07.2024 | 16,09 | 16,26 | 15,98 | 16,02 | -1,23% | 2.980.329,00 |
| 11.07.2024 | 16,32 | 16,35 | 15,92 | 16,22 | 1,88% | 2.630.895,00 |
| 10.07.2024 | 15,85 | 16,10 | 15,73 | 15,92 | 2,71% | 2.552.611,00 |
| 09.07.2024 | 15,70 | 15,79 | 15,46 | 15,50 | -0,19% | 4.148.985,00 |
| 08.07.2024 | 15,68 | 15,74 | 15,37 | 15,53 | -2,14% | 6.847.338,00 |
| 05.07.2024 | 16,04 | 16,15 | 15,75 | 15,87 | 3,79% | 4.037.140,00 |
| 03.07.2024 | 15,10 | 15,48 | 15,07 | 15,29 | 2,34% | 2.014.592,00 |
| 02.07.2024 | 14,80 | 15,00 | 14,64 | 14,94 | 0,54% | 2.043.092,00 |
| 01.07.2024 | 15,06 | 15,12 | 14,86 | 14,86 | -0,27% | 1.677.947,00 |
| 28.06.2024 | 15,28 | 15,33 | 14,84 | 14,90 | -2,55% | 3.504.973,00 |
| 27.06.2024 | 15,25 | 15,41 | 15,20 | 15,29 | 0,86% | 2.031.743,00 |
| 26.06.2024 | 14,75 | 15,17 | 14,69 | 15,16 | 1,54% | 2.015.674,00 |
| 25.06.2024 | 14,87 | 15,02 | 14,79 | 14,93 | -0,53% | 2.151.961,00 |
| 24.06.2024 | 15,02 | 15,19 | 14,85 | 15,01 | 2,25% | 2.652.082,00 |
| 21.06.2024 | 14,91 | 14,97 | 14,45 | 14,68 | 0,41% | 7.931.442,00 |
| 20.06.2024 | 14,72 | 14,77 | 14,43 | 14,62 | 4,28% | 4.189.959,00 |
| 18.06.2024 | 13,80 | 14,17 | 13,73 | 14,02 | 2,86% | 3.499.175,00 |
| 17.06.2024 | 13,50 | 13,73 | 13,33 | 13,63 | 0,66% | 2.350.976,00 |
| 14.06.2024 | 13,68 | 13,81 | 13,25 | 13,54 | 0,30% | 5.311.747,00 |
| 13.06.2024 | 14,26 | 14,73 | 13,49 | 13,50 | -14,77% | 10.254.938,00 |
| 12.06.2024 | 16,18 | 16,23 | 15,69 | 15,84 | 0,96% | 3.407.657,00 |
| 11.06.2024 | 15,72 | 15,72 | 15,30 | 15,69 | -0,76% | 3.143.507,00 |
| 10.06.2024 | 15,48 | 15,86 | 15,46 | 15,81 | 1,80% | 2.915.443,00 |
| 07.06.2024 | 15,57 | 15,71 | 15,39 | 15,53 | -4,37% | 4.363.547,00 |
| 06.06.2024 | 15,63 | 16,25 | 15,58 | 16,24 | 4,04% | 2.942.347,00 |
| 05.06.2024 | 15,33 | 15,66 | 15,13 | 15,61 | 2,70% | 2.549.473,00 |
| 04.06.2024 | 15,30 | 15,30 | 14,88 | 15,20 | -2,44% | 2.939.153,00 |
| 03.06.2024 | 15,76 | 15,78 | 15,46 | 15,58 | -1,08% | 2.352.245,00 |
| 31.05.2024 | 15,79 | 15,91 | 15,59 | 15,75 | -1,50% | 3.195.054,00 |
| 30.05.2024 | 15,80 | 16,25 | 15,79 | 15,99 | 0,95% | 2.077.622,00 |
| 29.05.2024 | 16,07 | 16,25 | 15,81 | 15,84 | -2,76% | 1.568.941,00 |
| 28.05.2024 | 16,35 | 16,47 | 16,19 | 16,29 | 1,50% | 1.537.866,00 |
| 24.05.2024 | 15,93 | 16,16 | 15,93 | 16,05 | 1,71% | 1.378.868,00 |
| 23.05.2024 | 16,03 | 16,11 | 15,69 | 15,78 | -2,17% | 2.559.840,00 |
| 22.05.2024 | 16,54 | 16,59 | 15,94 | 16,13 | -2,60% | 2.563.593,00 |
| 21.05.2024 | 16,60 | 16,87 | 16,41 | 16,56 | -1,43% | 2.306.604,00 |
| 20.05.2024 | 16,75 | 16,98 | 16,48 | 16,80 | 2,94% | 2.498.754,00 |
| 17.05.2024 | 16,07 | 16,36 | 15,97 | 16,32 | 3,36% | 3.643.208,00 |
| 16.05.2024 | 16,71 | 16,75 | 15,77 | 15,79 | -6,62% | 5.931.485,00 |
| 15.05.2024 | 16,91 | 17,11 | 16,56 | 16,91 | 0,65% | 1.805.692,00 |
| 14.05.2024 | 16,70 | 16,90 | 16,59 | 16,80 | 0,30% | 1.694.088,00 |
| 13.05.2024 | 16,88 | 17,05 | 16,56 | 16,75 | -1,12% | 1.214.660,00 |
| 10.05.2024 | 17,00 | 17,31 | 16,82 | 16,94 | 2,92% | 3.124.690,00 |
| 09.05.2024 | 16,28 | 16,55 | 16,20 | 16,46 | 2,55% | 1.766.087,00 |
| 08.05.2024 | 15,57 | 16,10 | 15,54 | 16,05 | 0,94% | 2.475.088,00 |
| 07.05.2024 | 15,69 | 16,00 | 15,47 | 15,90 | -3,99% | 3.475.787,00 |
| 06.05.2024 | 16,87 | 16,92 | 16,49 | 16,56 | 0,67% | 1.860.979,00 |
| 03.05.2024 | 16,52 | 16,59 | 16,15 | 16,45 | 0,43% | 2.118.096,00 |
| 02.05.2024 | 16,20 | 16,46 | 16,16 | 16,38 | -0,06% | 2.468.394,00 |
| 01.05.2024 | 16,36 | 16,82 | 16,22 | 16,39 | 1,36% | 2.336.798,00 |
| 30.04.2024 | 16,87 | 17,10 | 16,16 | 16,17 | -9,61% | 4.658.411,00 |
| 29.04.2024 | 17,76 | 18,11 | 17,60 | 17,89 | 2,05% | 2.064.533,00 |
| 26.04.2024 | 17,61 | 17,82 | 17,37 | 17,53 | 0,75% | 3.279.854,00 |
| 25.04.2024 | 16,90 | 17,50 | 16,69 | 17,40 | 2,59% | 2.863.088,00 |
| 24.04.2024 | 16,72 | 17,01 | 16,69 | 16,96 | 0,41% | 2.571.716,00 |
| 23.04.2024 | 16,34 | 16,92 | 16,31 | 16,89 | 1,38% | 2.715.974,00 |
| 22.04.2024 | 16,72 | 16,97 | 16,51 | 16,66 | -5,61% | 4.814.094,00 |
| 19.04.2024 | 17,79 | 17,93 | 17,61 | 17,65 | -0,68% | 5.172.218,00 |
| 18.04.2024 | 17,93 | 17,99 | 17,46 | 17,77 | 0,17% | 2.251.400,00 |
| 17.04.2024 | 17,74 | 18,02 | 17,45 | 17,74 | 1,72% | 3.997.718,00 |
| 16.04.2024 | 17,58 | 17,64 | 17,26 | 17,44 | -0,91% | 5.495.600,00 |
| 15.04.2024 | 18,38 | 18,38 | 17,50 | 17,60 | -3,08% | 5.081.028,00 |
| 12.04.2024 | 18,90 | 18,97 | 18,00 | 18,16 | -0,16% | 9.960.594,00 |
| 11.04.2024 | 17,59 | 18,29 | 17,52 | 18,19 | 5,27% | 5.613.780,00 |
| 10.04.2024 | 17,13 | 17,60 | 17,04 | 17,28 | -4,32% | 7.098.554,00 |
| 09.04.2024 | 17,97 | 18,07 | 17,71 | 18,06 | 3,79% | 5.147.975,00 |
| 08.04.2024 | 17,58 | 17,66 | 17,22 | 17,40 | 0,00% | 5.585.944,00 |
| 05.04.2024 | 16,94 | 17,44 | 16,76 | 17,40 | 4,32% | 5.208.661,00 |
| 04.04.2024 | 16,94 | 17,25 | 16,61 | 16,68 | -0,48% | 7.007.585,00 |
| 03.04.2024 | 16,53 | 16,82 | 16,24 | 16,76 | 3,71% | 6.628.477,00 |
| 02.04.2024 | 16,36 | 16,50 | 16,00 | 16,16 | 1,32% | 5.511.532,00 |
| 01.04.2024 | 16,50 | 16,61 | 15,85 | 15,95 | 0,38% | 3.665.174,00 |
| 28.03.2024 | 16,04 | 16,09 | 15,77 | 15,89 | 1,79% | 4.043.815,00 |
| 27.03.2024 | 15,51 | 15,74 | 15,41 | 15,61 | 1,23% | 3.029.746,00 |
| 26.03.2024 | 15,63 | 15,63 | 15,28 | 15,42 | 1,78% | 2.743.012,00 |
| 25.03.2024 | 15,37 | 15,66 | 15,15 | 15,15 | 0,20% | 2.099.963,00 |
| 22.03.2024 | 15,03 | 15,28 | 14,92 | 15,12 | -0,53% | 2.110.592,00 |
| 21.03.2024 | 15,34 | 15,78 | 15,14 | 15,20 | 0,40% | 4.226.204,00 |
| 20.03.2024 | 14,31 | 15,34 | 14,26 | 15,14 | 6,39% | 3.607.272,00 |
| 19.03.2024 | 14,25 | 14,36 | 14,00 | 14,23 | -1,25% | 3.008.361,00 |
| 18.03.2024 | 14,33 | 14,53 | 14,21 | 14,41 | -1,84% | 3.613.859,00 |
| 15.03.2024 | 14,76 | 14,89 | 14,55 | 14,68 | -0,74% | 7.268.450,00 |
| 14.03.2024 | 14,93 | 15,07 | 14,58 | 14,79 | -4,40% | 3.503.449,00 |
| 13.03.2024 | 15,17 | 15,69 | 15,15 | 15,47 | 3,34% | 3.943.056,00 |
| 12.03.2024 | 14,89 | 15,16 | 14,71 | 14,97 | -5,19% | 6.448.802,00 |
| 11.03.2024 | 15,17 | 15,97 | 15,09 | 15,79 | 3,41% | 4.908.177,00 |
| 08.03.2024 | 15,43 | 15,53 | 15,23 | 15,27 | -1,04% | 4.827.353,00 |
| 07.03.2024 | 15,21 | 15,48 | 15,10 | 15,43 | 2,32% | 3.843.358,00 |
| 06.03.2024 | 14,86 | 15,29 | 14,86 | 15,08 | 2,31% | 3.339.427,00 |
| 05.03.2024 | 14,97 | 15,16 | 14,63 | 14,74 | 2,36% | 4.939.010,00 |