14,599$
-0,28%
Echtzeit-Aktienkurs Gold Fields Ltd
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 14,84 | 14,89 | 14,59 | 14,61 | -0,20% | 4.019.990,00 |
| 26.05.2023 | 14,88 | 14,95 | 14,56 | 14,64 | 0,41% | 3.266.275,00 |
| 25.05.2023 | 14,59 | 14,76 | 14,49 | 14,58 | -1,09% | 3.845.542,00 |
| 24.05.2023 | 15,31 | 15,31 | 14,59 | 14,74 | -1,99% | 10.108.300,00 |
| 23.05.2023 | 15,14 | 15,27 | 15,02 | 15,04 | -1,05% | 4.575.384,00 |
| 22.05.2023 | 15,21 | 15,44 | 15,17 | 15,20 | -0,59% | 3.082.485,00 |
| 19.05.2023 | 15,26 | 15,51 | 15,07 | 15,29 | 0,99% | 3.710.671,00 |
| 18.05.2023 | 15,05 | 15,19 | 14,80 | 15,14 | -2,13% | 4.352.064,00 |
| 17.05.2023 | 15,54 | 15,64 | 15,38 | 15,47 | -1,40% | 3.056.737,00 |
| 16.05.2023 | 15,73 | 15,91 | 15,50 | 15,69 | -0,82% | 3.316.191,00 |
| 15.05.2023 | 15,69 | 15,94 | 15,61 | 15,82 | 1,28% | 3.188.722,00 |
| 12.05.2023 | 15,61 | 15,85 | 15,54 | 15,62 | -0,57% | 5.337.785,00 |
| 11.05.2023 | 16,01 | 16,15 | 15,70 | 15,71 | -3,62% | 7.224.400,00 |
| 10.05.2023 | 16,61 | 16,67 | 16,14 | 16,30 | -2,10% | 6.130.365,00 |
| 09.05.2023 | 16,57 | 16,91 | 16,55 | 16,65 | -0,95% | 3.527.677,00 |
| 08.05.2023 | 16,71 | 16,93 | 16,56 | 16,81 | 2,25% | 4.243.780,00 |
| 05.05.2023 | 16,16 | 16,59 | 15,86 | 16,44 | -5,52% | 8.973.852,00 |
| 04.05.2023 | 17,20 | 17,78 | 17,06 | 17,40 | 3,76% | 9.884.803,00 |
| 03.05.2023 | 16,29 | 16,78 | 16,20 | 16,77 | 1,95% | 7.828.519,00 |
| 02.05.2023 | 15,39 | 16,46 | 15,37 | 16,45 | 6,68% | 6.909.750,00 |
| 01.05.2023 | 15,75 | 15,78 | 15,36 | 15,42 | -0,90% | 1.980.532,00 |
| 28.04.2023 | 15,53 | 15,57 | 15,24 | 15,56 | 0,45% | 7.132.231,00 |
| 27.04.2023 | 15,21 | 15,52 | 14,95 | 15,49 | 1,04% | 7.195.476,00 |
| 26.04.2023 | 15,65 | 15,66 | 15,26 | 15,33 | -0,26% | 5.359.444,00 |
| 25.04.2023 | 15,35 | 15,41 | 15,23 | 15,37 | -0,26% | 5.988.007,00 |
| 24.04.2023 | 15,59 | 15,66 | 15,36 | 15,41 | -0,32% | 5.121.777,00 |
| 21.04.2023 | 15,45 | 15,62 | 15,29 | 15,46 | -0,13% | 4.121.899,00 |
| 20.04.2023 | 15,53 | 15,74 | 15,43 | 15,48 | 2,31% | 4.563.476,00 |
| 19.04.2023 | 15,00 | 15,30 | 14,92 | 15,13 | -1,30% | 4.931.480,00 |
| 18.04.2023 | 15,35 | 15,71 | 15,27 | 15,33 | 1,73% | 4.772.921,00 |
| 17.04.2023 | 15,16 | 15,29 | 14,95 | 15,07 | -1,95% | 5.960.345,00 |
| 14.04.2023 | 15,15 | 15,38 | 14,92 | 15,37 | -2,35% | 7.079.431,00 |
| 13.04.2023 | 15,44 | 15,88 | 15,34 | 15,74 | 5,78% | 8.397.732,00 |
| 12.04.2023 | 15,05 | 15,05 | 14,76 | 14,88 | 1,09% | 5.564.900,00 |
| 11.04.2023 | 14,87 | 15,00 | 14,72 | 14,72 | 1,73% | 7.162.951,00 |
| 10.04.2023 | 14,38 | 14,60 | 14,37 | 14,47 | -1,56% | 3.353.995,00 |
| 06.04.2023 | 14,39 | 14,74 | 14,37 | 14,70 | 0,68% | 4.361.558,00 |
| 05.04.2023 | 14,37 | 14,65 | 14,36 | 14,60 | 4,43% | 8.889.675,00 |
| 04.04.2023 | 13,47 | 14,11 | 13,40 | 13,98 | 3,86% | 6.196.335,00 |
| 03.04.2023 | 13,33 | 13,54 | 13,24 | 13,46 | 1,05% | 5.803.827,00 |
| 31.03.2023 | 13,44 | 13,48 | 13,08 | 13,32 | -1,33% | 7.605.162,00 |
| 30.03.2023 | 13,54 | 13,62 | 13,41 | 13,50 | 3,05% | 5.829.480,00 |
| 29.03.2023 | 13,09 | 13,24 | 13,05 | 13,10 | -2,09% | 5.450.039,00 |
| 28.03.2023 | 13,14 | 13,40 | 13,05 | 13,38 | 3,72% | 7.057.314,00 |
| 27.03.2023 | 12,69 | 12,95 | 12,65 | 12,90 | 0,78% | 5.812.311,00 |
| 24.03.2023 | 12,68 | 12,84 | 12,49 | 12,80 | 3,14% | 7.800.101,00 |
| 23.03.2023 | 12,27 | 12,54 | 12,03 | 12,41 | 4,73% | 8.742.611,00 |
| 22.03.2023 | 11,80 | 12,03 | 11,77 | 11,85 | 2,69% | 7.418.840,00 |
| 21.03.2023 | 11,59 | 11,75 | 11,22 | 11,54 | -2,37% | 4.431.689,00 |
| 20.03.2023 | 11,85 | 11,88 | 11,62 | 11,82 | 2,34% | 5.368.022,00 |
| 17.03.2023 | 10,99 | 11,69 | 10,93 | 11,55 | 6,45% | 16.044.979,00 |
| 16.03.2023 | 10,82 | 10,93 | 10,51 | 10,85 | -0,91% | 5.973.910,00 |
| 15.03.2023 | 11,07 | 11,32 | 10,77 | 10,95 | 1,86% | 7.579.208,00 |
| 14.03.2023 | 10,45 | 10,88 | 10,36 | 10,75 | 1,99% | 8.415.194,00 |
| 13.03.2023 | 10,38 | 10,71 | 10,33 | 10,54 | 11,42% | 13.242.022,00 |
| 10.03.2023 | 9,53 | 9,64 | 9,39 | 9,46 | 3,50% | 7.471.257,00 |
| 09.03.2023 | 9,16 | 9,24 | 9,07 | 9,14 | 0,11% | 5.190.555,00 |
| 08.03.2023 | 9,09 | 9,23 | 9,07 | 9,13 | 0,88% | 3.966.195,00 |
| 07.03.2023 | 9,26 | 9,26 | 9,00 | 9,05 | -3,00% | 5.162.016,00 |
| 06.03.2023 | 9,44 | 9,50 | 9,26 | 9,33 | -3,42% | 6.078.335,00 |
| 03.03.2023 | 9,49 | 9,67 | 9,45 | 9,66 | 3,54% | 5.093.942,00 |
| 02.03.2023 | 9,23 | 9,34 | 9,17 | 9,33 | 0,97% | 4.327.414,00 |
| 01.03.2023 | 9,29 | 9,40 | 9,14 | 9,24 | 1,65% | 5.267.042,00 |
| 28.02.2023 | 9,14 | 9,20 | 9,05 | 9,09 | -0,33% | 6.896.612,00 |
| 27.02.2023 | 9,16 | 9,21 | 9,02 | 9,12 | 0,55% | 5.057.983,00 |
| 24.02.2023 | 8,97 | 9,15 | 8,89 | 9,07 | -3,92% | 7.856.832,00 |
| 23.02.2023 | 9,30 | 9,52 | 9,28 | 9,44 | -2,18% | 7.913.713,00 |
| 22.02.2023 | 9,63 | 9,76 | 9,59 | 9,65 | -3,88% | 4.635.886,00 |
| 21.02.2023 | 10,05 | 10,17 | 9,99 | 10,04 | -0,59% | 4.003.601,00 |
| 17.02.2023 | 10,10 | 10,22 | 9,99 | 10,10 | -0,98% | 3.365.000,00 |
| 16.02.2023 | 10,04 | 10,28 | 9,97 | 10,20 | 0,79% | 4.180.919,00 |
| 15.02.2023 | 10,03 | 10,22 | 9,98 | 10,12 | -3,89% | 6.520.401,00 |
| 14.02.2023 | 10,38 | 10,56 | 10,31 | 10,53 | 0,67% | 3.933.242,00 |
| 13.02.2023 | 10,49 | 10,57 | 10,42 | 10,46 | -0,38% | 2.295.622,00 |
| 10.02.2023 | 10,60 | 10,62 | 10,41 | 10,50 | -1,78% | 3.578.451,00 |
| 09.02.2023 | 10,92 | 10,96 | 10,61 | 10,69 | -1,20% | 2.712.320,00 |
| 08.02.2023 | 11,02 | 11,11 | 10,74 | 10,82 | -2,43% | 3.491.804,00 |
| 07.02.2023 | 11,18 | 11,25 | 10,93 | 11,09 | 1,65% | 6.053.928,00 |
| 06.02.2023 | 10,81 | 10,91 | 10,72 | 10,91 | 0,93% | 4.460.694,00 |
| 03.02.2023 | 11,00 | 11,15 | 10,80 | 10,81 | -4,42% | 10.637.172,00 |
| 02.02.2023 | 11,53 | 11,59 | 11,17 | 11,31 | -3,17% | 6.101.946,00 |
| 01.02.2023 | 11,40 | 11,69 | 11,29 | 11,68 | 2,10% | 6.492.920,00 |
| 31.01.2023 | 11,42 | 11,48 | 11,29 | 11,44 | -1,55% | 4.916.067,00 |
| 30.01.2023 | 11,75 | 11,82 | 11,62 | 11,62 | -1,53% | 4.152.516,00 |
| 27.01.2023 | 11,95 | 12,04 | 11,77 | 11,80 | -3,83% | 5.621.973,00 |
| 26.01.2023 | 12,38 | 12,39 | 12,03 | 12,27 | -0,97% | 3.760.453,00 |
| 25.01.2023 | 12,03 | 12,43 | 12,01 | 12,39 | 1,72% | 3.568.168,00 |
| 24.01.2023 | 12,01 | 12,22 | 11,85 | 12,18 | -0,33% | 4.186.445,00 |
| 23.01.2023 | 12,11 | 12,30 | 12,01 | 12,22 | -0,73% | 3.743.220,00 |
| 20.01.2023 | 12,04 | 12,32 | 12,01 | 12,31 | 0,65% | 3.149.066,00 |
| 19.01.2023 | 12,11 | 12,30 | 12,03 | 12,23 | 1,41% | 3.432.891,00 |
| 18.01.2023 | 12,47 | 12,53 | 12,06 | 12,06 | -0,74% | 4.781.264,00 |
| 17.01.2023 | 12,31 | 12,41 | 12,08 | 12,15 | -4,26% | 6.729.955,00 |
| 13.01.2023 | 12,63 | 12,86 | 12,51 | 12,69 | 3,00% | 5.754.695,00 |
| 12.01.2023 | 12,52 | 12,57 | 11,98 | 12,32 | 0,41% | 4.372.688,00 |
| 11.01.2023 | 12,47 | 12,49 | 12,02 | 12,27 | 2,08% | 5.324.947,00 |
| 10.01.2023 | 12,04 | 12,09 | 11,87 | 12,02 | 1,26% | 3.000.795,00 |
| 09.01.2023 | 12,19 | 12,25 | 11,85 | 11,87 | -0,67% | 4.660.752,00 |
| 06.01.2023 | 11,83 | 12,07 | 11,68 | 11,95 | 3,91% | 8.142.840,00 |
| 05.01.2023 | 11,19 | 11,52 | 11,12 | 11,50 | -0,61% | 4.790.828,00 |