47,240$
-1,19%
Echtzeit-Aktienkurs Gold Fields Ltd
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 47,77 | 48,25 | 46,69 | 47,33 | -1,00% | 3.387.072,00 |
| 21.08.2026 | 48,09 | 48,38 | 47,30 | 47,81 | 5,19% | 4.870.393,00 |
| 20.08.2026 | 43,69 | 45,63 | 43,59 | 45,45 | 3,65% | 4.294.628,00 |
| 19.08.2026 | 43,21 | 44,49 | 43,05 | 43,85 | 7,16% | 3.998.035,00 |
| 18.08.2026 | 41,51 | 41,93 | 40,71 | 40,92 | -1,40% | 3.509.734,00 |
| 17.08.2026 | 41,14 | 41,97 | 41,03 | 41,50 | 3,13% | 3.169.017,00 |
| 14.08.2026 | 39,85 | 40,32 | 39,73 | 40,24 | 1,80% | 2.008.242,00 |
| 13.08.2026 | 39,63 | 39,88 | 39,21 | 39,53 | -2,95% | 3.105.909,00 |
| 12.08.2026 | 42,43 | 42,43 | 40,64 | 40,73 | 1,14% | 3.527.185,00 |
| 11.08.2026 | 40,41 | 40,56 | 39,73 | 40,27 | -2,02% | 3.018.836,00 |
| 10.08.2026 | 40,38 | 41,25 | 39,85 | 41,10 | 0,69% | 3.666.202,00 |
| 07.08.2026 | 40,95 | 41,61 | 40,51 | 40,82 | 9,32% | 6.846.053,00 |
| 06.08.2026 | 36,50 | 37,75 | 36,49 | 37,34 | 0,13% | 4.535.239,00 |
| 05.08.2026 | 36,92 | 37,86 | 36,72 | 37,29 | 9,32% | 5.872.975,00 |
| 04.08.2026 | 34,72 | 34,83 | 34,03 | 34,11 | 0,44% | 3.565.974,00 |
| 03.08.2026 | 33,09 | 33,97 | 32,79 | 33,96 | 4,75% | 2.356.818,00 |
| 31.07.2026 | 32,81 | 33,10 | 31,88 | 32,42 | -3,31% | 3.226.187,00 |
| 30.07.2026 | 32,88 | 33,56 | 32,43 | 33,53 | 4,00% | 3.687.895,00 |
| 29.07.2026 | 32,21 | 33,02 | 31,72 | 32,24 | -1,26% | 4.239.140,00 |
| 28.07.2026 | 32,40 | 32,99 | 31,96 | 32,65 | -0,79% | 3.021.418,00 |
| 27.07.2026 | 33,04 | 33,14 | 32,21 | 32,91 | 0,64% | 2.311.307,00 |
| 24.07.2026 | 32,56 | 33,32 | 32,36 | 32,70 | 1,30% | 3.316.520,00 |
| 23.07.2026 | 32,19 | 32,72 | 31,99 | 32,28 | -3,93% | 3.289.253,00 |
| 22.07.2026 | 33,19 | 33,96 | 33,14 | 33,60 | 4,06% | 3.033.024,00 |
| 21.07.2026 | 31,90 | 32,40 | 31,30 | 32,29 | 3,33% | 2.508.740,00 |
| 20.07.2026 | 31,45 | 31,69 | 31,11 | 31,25 | -2,31% | 2.945.444,00 |
| 17.07.2026 | 31,60 | 32,41 | 31,33 | 31,99 | -0,31% | 2.780.949,00 |
| 16.07.2026 | 32,49 | 32,53 | 31,96 | 32,09 | -2,73% | 2.851.642,00 |
| 15.07.2026 | 33,00 | 33,43 | 32,20 | 32,99 | -1,02% | 4.068.527,00 |
| 14.07.2026 | 34,28 | 34,42 | 32,90 | 33,33 | -0,60% | 5.141.658,00 |
| 13.07.2026 | 33,73 | 34,05 | 33,13 | 33,53 | -1,79% | 4.237.783,00 |
| 10.07.2026 | 33,84 | 34,59 | 33,82 | 34,14 | 0,29% | 4.662.162,00 |
| 09.07.2026 | 34,17 | 34,27 | 33,74 | 34,04 | 3,53% | 4.423.101,00 |
| 08.07.2026 | 32,94 | 33,16 | 32,02 | 32,88 | -2,11% | 4.244.363,00 |
| 07.07.2026 | 34,58 | 34,98 | 33,22 | 33,59 | -2,95% | 3.476.695,00 |
| 06.07.2026 | 35,42 | 35,59 | 34,19 | 34,61 | -2,40% | 3.289.492,00 |
| 02.07.2026 | 35,32 | 35,83 | 34,70 | 35,46 | 5,13% | 4.045.553,00 |
| 01.07.2026 | 34,04 | 35,25 | 33,65 | 33,73 | 0,42% | 3.755.727,00 |
| 30.06.2026 | 33,94 | 34,01 | 33,10 | 33,59 | 0,81% | 3.603.290,00 |
| 29.06.2026 | 33,55 | 33,63 | 32,95 | 33,32 | -0,63% | 2.767.630,00 |
| 26.06.2026 | 33,44 | 34,06 | 33,26 | 33,53 | 2,16% | 4.532.979,00 |
| 25.06.2026 | 33,08 | 33,54 | 32,33 | 32,82 | 2,95% | 3.340.132,00 |
| 24.06.2026 | 31,53 | 32,54 | 31,35 | 31,88 | -5,15% | 6.291.127,00 |
| 23.06.2026 | 33,31 | 34,33 | 33,21 | 33,61 | -2,95% | 3.496.074,00 |
| 22.06.2026 | 34,85 | 35,21 | 34,48 | 34,63 | 1,61% | 5.772.566,00 |
| 19.06.2026 | 34,82 | 34,88 | 33,35 | 34,08 | -11,70% | - |
| 18.06.2026 | 39,61 | 40,25 | 37,93 | 38,60 | -0,75% | 4.260.309,00 |
| 17.06.2026 | 40,45 | 41,27 | 38,80 | 38,89 | -1,87% | 4.624.450,00 |
| 16.06.2026 | 40,06 | 40,17 | 39,26 | 39,63 | 0,10% | 2.125.204,00 |
| 15.06.2026 | 39,60 | 40,24 | 39,14 | 39,59 | 8,47% | 4.944.222,00 |
| 12.06.2026 | 36,52 | 36,65 | 35,82 | 36,50 | 1,67% | 5.106.618,00 |
| 11.06.2026 | 33,63 | 36,02 | 33,53 | 35,90 | 7,07% | 5.128.471,00 |
| 10.06.2026 | 33,60 | 34,59 | 33,35 | 33,53 | -5,52% | 4.540.563,00 |
| 09.06.2026 | 36,35 | 36,56 | 34,37 | 35,49 | -1,09% | 4.693.176,00 |
| 08.06.2026 | 36,33 | 36,64 | 35,84 | 35,88 | -2,02% | 3.260.311,00 |
| 05.06.2026 | 37,87 | 37,94 | 36,46 | 36,62 | -6,39% | 5.335.849,00 |
| 04.06.2026 | 38,85 | 39,21 | 38,24 | 39,12 | 3,11% | 3.263.384,00 |
| 03.06.2026 | 38,18 | 38,64 | 37,86 | 37,94 | -1,61% | 2.724.222,00 |
| 02.06.2026 | 38,71 | 38,92 | 37,82 | 38,56 | 1,45% | 2.729.318,00 |
| 01.06.2026 | 37,88 | 38,35 | 36,86 | 38,01 | -4,64% | 4.309.718,00 |
| 29.05.2026 | 39,50 | 40,74 | 39,28 | 39,86 | -0,92% | 4.800.522,00 |
| 28.05.2026 | 38,85 | 40,87 | 38,29 | 40,23 | 1,80% | 2.943.328,00 |
| 27.05.2026 | 39,52 | 40,19 | 39,48 | 39,52 | -3,96% | 2.667.507,00 |
| 26.05.2026 | 40,58 | 41,36 | 40,30 | 41,15 | 4,10% | 2.371.819,00 |
| 22.05.2026 | 39,65 | 39,98 | 38,49 | 39,53 | -1,35% | 2.978.305,00 |
| 21.05.2026 | 39,71 | 40,89 | 39,47 | 40,07 | -1,48% | 2.125.393,00 |
| 20.05.2026 | 39,98 | 40,91 | 39,63 | 40,67 | 3,75% | 3.267.361,00 |
| 19.05.2026 | 39,61 | 39,68 | 38,44 | 39,20 | -3,31% | 4.340.051,00 |
| 18.05.2026 | 40,95 | 41,65 | 40,24 | 40,54 | 0,67% | 2.088.968,00 |
| 15.05.2026 | 41,55 | 41,57 | 40,24 | 40,27 | -8,71% | 4.332.179,00 |
| 14.05.2026 | 44,55 | 44,74 | 43,80 | 44,11 | -1,50% | 2.138.482,00 |
| 13.05.2026 | 44,13 | 44,78 | 43,64 | 44,78 | -1,19% | 3.211.960,00 |
| 12.05.2026 | 44,38 | 45,74 | 43,43 | 45,32 | -1,78% | 2.367.830,00 |
| 11.05.2026 | 45,15 | 46,41 | 45,02 | 46,14 | 2,85% | 2.806.503,00 |
| 08.05.2026 | 44,17 | 45,29 | 44,17 | 44,86 | -0,13% | 2.728.227,00 |
| 07.05.2026 | 47,17 | 47,34 | 44,78 | 44,92 | -2,77% | 3.503.526,00 |
| 06.05.2026 | 45,11 | 46,86 | 44,92 | 46,20 | 10,66% | 4.466.013,00 |
| 05.05.2026 | 43,15 | 43,29 | 41,71 | 41,75 | -0,10% | 2.380.949,00 |
| 04.05.2026 | 42,13 | 42,76 | 41,62 | 41,79 | -0,69% | 2.291.412,00 |
| 01.05.2026 | 42,15 | 42,80 | 41,84 | 42,08 | -0,94% | 2.001.779,00 |
| 30.04.2026 | 42,91 | 42,99 | 42,15 | 42,48 | 2,39% | 2.995.644,00 |
| 29.04.2026 | 41,89 | 42,33 | 41,27 | 41,49 | -4,27% | 3.801.976,00 |
| 28.04.2026 | 43,35 | 43,75 | 42,60 | 43,34 | -3,67% | 3.061.522,00 |
| 27.04.2026 | 45,21 | 45,29 | 44,48 | 44,99 | -1,64% | 1.523.573,00 |
| 24.04.2026 | 45,07 | 46,11 | 44,45 | 45,74 | 4,05% | 2.187.751,00 |
| 23.04.2026 | 44,28 | 44,82 | 43,14 | 43,96 | -3,36% | 3.297.646,00 |
| 22.04.2026 | 45,94 | 46,56 | 45,32 | 45,49 | -0,18% | 2.564.507,00 |
| 21.04.2026 | 47,46 | 47,80 | 45,48 | 45,57 | -6,58% | 3.359.426,00 |
| 20.04.2026 | 48,88 | 49,47 | 48,46 | 48,78 | -2,36% | 2.293.922,00 |
| 17.04.2026 | 48,77 | 51,21 | 48,66 | 49,96 | 5,98% | 4.319.326,00 |
| 16.04.2026 | 48,03 | 48,39 | 47,06 | 47,14 | -0,53% | 2.296.982,00 |
| 15.04.2026 | 49,28 | 49,40 | 47,38 | 47,39 | -5,45% | 3.135.628,00 |
| 14.04.2026 | 49,59 | 50,45 | 49,32 | 50,12 | 2,37% | 3.183.529,00 |
| 13.04.2026 | 48,54 | 49,31 | 48,30 | 48,96 | -0,77% | 1.778.484,00 |
| 10.04.2026 | 48,90 | 49,77 | 48,74 | 49,34 | 1,04% | 2.268.408,00 |
| 09.04.2026 | 48,55 | 49,34 | 48,03 | 48,83 | 0,33% | 2.277.865,00 |
| 08.04.2026 | 52,77 | 52,97 | 48,09 | 48,67 | 5,53% | 4.682.492,00 |
| 07.04.2026 | 46,48 | 46,53 | 44,81 | 46,12 | -1,20% | 3.261.926,00 |
| 06.04.2026 | 47,36 | 47,94 | 46,62 | 46,68 | -1,89% | 1.577.126,00 |
| 02.04.2026 | 45,07 | 47,97 | 45,07 | 47,58 | -1,14% | 2.878.976,00 |