14,700€
3,16%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,25 | 14,78 | 14,23 | 14,70 | 3,16% | 666,00 |
27.03.2024 | 14,18 | 14,38 | 13,93 | 14,25 | 0,53% | 5.261,00 |
26.03.2024 | 13,98 | 14,38 | 13,90 | 14,18 | 1,25% | 286,00 |
25.03.2024 | 13,88 | 14,35 | 13,80 | 14,00 | 0,72% | 4,00 |
22.03.2024 | 14,00 | 14,08 | 13,48 | 13,90 | -0,71% | 953,00 |
21.03.2024 | 13,78 | 14,30 | 13,75 | 14,00 | 1,63% | 50,00 |
20.03.2024 | 13,05 | 13,95 | 12,85 | 13,78 | 5,56% | 10,00 |
19.03.2024 | 13,08 | 13,20 | 12,83 | 13,05 | 1,16% | 1.306,00 |
18.03.2024 | 13,45 | 13,60 | 12,88 | 12,90 | -3,91% | 1.910,00 |
15.03.2024 | 13,40 | 13,85 | 13,30 | 13,43 | 0,19% | 637,00 |
14.03.2024 | 13,83 | 13,98 | 13,35 | 13,40 | -3,07% | 4,00 |
13.03.2024 | 13,20 | 14,15 | 13,20 | 13,83 | 2,22% | 75,00 |
12.03.2024 | 14,30 | 14,30 | 13,35 | 13,53 | -5,42% | 6.739,00 |
11.03.2024 | 13,90 | 14,53 | 13,73 | 14,30 | 2,88% | 930,00 |
08.03.2024 | 13,88 | 14,10 | 13,38 | 13,90 | 0,36% | 648,00 |
07.03.2024 | 13,80 | 14,10 | 13,73 | 13,85 | 0,00% | 79,00 |
06.03.2024 | 13,48 | 13,98 | 13,48 | 13,85 | 2,78% | 1.890,00 |
05.03.2024 | 13,15 | 13,90 | 12,98 | 13,48 | 2,08% | 1.740,00 |
04.03.2024 | 12,68 | 13,28 | 12,43 | 13,20 | 4,14% | 3,00 |
01.03.2024 | 12,08 | 12,73 | 11,88 | 12,68 | 4,97% | 587,00 |
29.02.2024 | 11,43 | 12,13 | 11,35 | 12,08 | 5,69% | 1.066,00 |
28.02.2024 | 11,48 | 11,48 | 11,08 | 11,43 | -0,65% | 4,00 |
27.02.2024 | 11,48 | 11,70 | 11,40 | 11,50 | -0,22% | - |
26.02.2024 | 11,90 | 11,90 | 11,30 | 11,53 | -2,95% | 1.779,00 |
23.02.2024 | 11,65 | 11,98 | 11,40 | 11,88 | 1,93% | 75,00 |
22.02.2024 | 12,40 | 12,68 | 10,90 | 11,65 | -6,05% | 1.302,00 |
21.02.2024 | 12,53 | 12,88 | 12,25 | 12,40 | -1,00% | 673,00 |
20.02.2024 | 12,63 | 13,05 | 12,30 | 12,53 | -0,79% | 1.099,00 |
19.02.2024 | 12,53 | 12,85 | 12,53 | 12,63 | 0,80% | 738,00 |
16.02.2024 | 12,55 | 12,78 | 12,35 | 12,53 | -0,40% | 2.262,00 |
15.02.2024 | 12,20 | 12,70 | 12,05 | 12,58 | 2,86% | 475,00 |
14.02.2024 | 12,25 | 12,30 | 12,00 | 12,23 | -0,41% | 1.154,00 |
13.02.2024 | 12,75 | 12,95 | 12,15 | 12,28 | -3,73% | 879,00 |
12.02.2024 | 12,53 | 12,80 | 12,50 | 12,75 | 1,80% | 60,00 |
09.02.2024 | 12,73 | 12,88 | 12,45 | 12,53 | -1,57% | 108,00 |
08.02.2024 | 13,03 | 13,20 | 12,63 | 12,73 | -2,30% | 620,00 |
07.02.2024 | 13,15 | 13,38 | 12,98 | 13,03 | -1,14% | 771,00 |
06.02.2024 | 13,15 | 13,45 | 12,95 | 13,18 | 0,57% | 263,00 |
05.02.2024 | 13,20 | 13,53 | 12,95 | 13,10 | -0,57% | 30,00 |
02.02.2024 | 14,33 | 14,58 | 13,00 | 13,18 | -8,35% | 388,00 |
01.02.2024 | 13,65 | 14,58 | 13,25 | 14,38 | 5,31% | 4,00 |
31.01.2024 | 13,43 | 13,80 | 13,25 | 13,65 | 1,87% | 2,00 |
30.01.2024 | 13,25 | 13,45 | 12,93 | 13,40 | 1,32% | 75,00 |
29.01.2024 | 12,90 | 13,45 | 12,90 | 13,23 | 2,52% | 1.090,00 |
26.01.2024 | 12,53 | 13,13 | 12,50 | 12,90 | 2,58% | 116,00 |
25.01.2024 | 12,43 | 12,73 | 12,25 | 12,58 | 1,21% | 74,00 |
24.01.2024 | 12,23 | 12,90 | 12,05 | 12,43 | 1,43% | 270,00 |
23.01.2024 | 11,63 | 12,25 | 11,63 | 12,25 | 5,38% | 25,00 |
22.01.2024 | 11,48 | 11,68 | 11,35 | 11,63 | 1,31% | 104,00 |
19.01.2024 | 11,43 | 11,73 | 11,30 | 11,48 | 0,44% | 2,00 |
18.01.2024 | 11,48 | 11,80 | 11,28 | 11,43 | -0,44% | 2,00 |
17.01.2024 | 11,63 | 11,70 | 11,38 | 11,48 | -1,29% | - |
16.01.2024 | 11,98 | 12,05 | 11,55 | 11,63 | -2,92% | 500,00 |
15.01.2024 | 12,48 | 12,50 | 11,78 | 11,98 | -2,04% | 799,00 |
12.01.2024 | 11,48 | 12,28 | 11,40 | 12,23 | 6,54% | 224,00 |
11.01.2024 | 11,28 | 11,55 | 11,18 | 11,48 | 1,55% | 100,00 |
10.01.2024 | 11,35 | 11,50 | 11,20 | 11,30 | -0,44% | 126,00 |
09.01.2024 | 11,65 | 11,68 | 11,18 | 11,35 | -2,58% | 5.114,00 |
08.01.2024 | 11,75 | 11,75 | 11,38 | 11,65 | -0,85% | 643,00 |
05.01.2024 | 12,15 | 12,15 | 11,63 | 11,75 | -3,29% | 479,00 |
04.01.2024 | 12,35 | 12,50 | 12,00 | 12,15 | -1,62% | 90,00 |
03.01.2024 | 13,05 | 13,05 | 12,20 | 12,35 | -5,36% | 250,00 |
02.01.2024 | 13,68 | 13,68 | 12,88 | 13,05 | -4,22% | 47,00 |
29.12.2023 | 13,15 | 13,75 | 13,05 | 13,63 | 3,61% | 86,00 |
28.12.2023 | 14,48 | 14,85 | 13,10 | 13,15 | -9,15% | 1.947,00 |
27.12.2023 | 14,35 | 14,75 | 14,35 | 14,48 | 1,40% | 125,00 |
22.12.2023 | 14,45 | 14,88 | 14,28 | 14,28 | -1,21% | 704,00 |
21.12.2023 | 14,48 | 14,83 | 14,38 | 14,45 | 0,17% | 3.917,00 |
20.12.2023 | 14,80 | 15,05 | 14,43 | 14,43 | -2,53% | - |
19.12.2023 | 14,55 | 15,05 | 14,33 | 14,80 | 1,72% | 2,00 |
18.12.2023 | 14,65 | 14,93 | 14,45 | 14,55 | -0,51% | 1.268,00 |
15.12.2023 | 14,88 | 15,03 | 14,55 | 14,63 | -1,35% | 951,00 |
14.12.2023 | 13,30 | 15,28 | 13,30 | 14,83 | 11,47% | 4.108,00 |
13.12.2023 | 13,05 | 13,30 | 12,78 | 13,30 | 1,92% | 265,00 |
12.12.2023 | 13,10 | 13,45 | 12,93 | 13,05 | -0,38% | 718,00 |
11.12.2023 | 13,18 | 13,23 | 12,90 | 13,10 | -0,57% | 825,00 |
08.12.2023 | 13,45 | 13,48 | 12,93 | 13,18 | -1,68% | 1.762,00 |
07.12.2023 | 13,55 | 13,75 | 13,23 | 13,40 | -1,11% | 250,00 |
06.12.2023 | 13,65 | 13,98 | 13,40 | 13,55 | -0,37% | 796,00 |
05.12.2023 | 13,70 | 13,88 | 13,38 | 13,60 | -0,91% | 1.475,00 |
04.12.2023 | 14,30 | 14,50 | 13,53 | 13,73 | -4,19% | 1.199,00 |
01.12.2023 | 13,75 | 14,58 | 13,75 | 14,33 | 4,37% | 2.310,00 |
30.11.2023 | 13,85 | 14,05 | 13,68 | 13,73 | -0,90% | - |
29.11.2023 | 13,55 | 14,18 | 13,53 | 13,85 | 2,21% | 260,00 |
28.11.2023 | 12,53 | 13,60 | 12,50 | 13,55 | 8,18% | 1.352,00 |
27.11.2023 | 12,13 | 12,63 | 12,10 | 12,53 | 3,09% | 1.350,00 |
24.11.2023 | 12,33 | 12,33 | 11,95 | 12,15 | -1,62% | 1.036,00 |
23.11.2023 | 12,50 | 12,73 | 12,05 | 12,35 | -1,20% | 16,00 |
22.11.2023 | 12,53 | 12,88 | 12,23 | 12,50 | -0,20% | 1.299,00 |
21.11.2023 | 11,95 | 12,68 | 11,93 | 12,53 | 4,81% | 643,00 |
20.11.2023 | 11,93 | 12,03 | 11,78 | 11,95 | 0,21% | 2,00 |
17.11.2023 | 12,05 | 12,23 | 11,85 | 11,93 | -1,04% | 51,00 |
16.11.2023 | 12,00 | 12,40 | 11,40 | 12,05 | 0,63% | 14,00 |
15.11.2023 | 12,15 | 12,58 | 11,93 | 11,98 | -1,44% | 352,00 |
14.11.2023 | 11,78 | 12,23 | 11,48 | 12,15 | 3,18% | 70,00 |
13.11.2023 | 12,00 | 12,05 | 11,65 | 11,78 | -1,67% | 175,00 |
10.11.2023 | 12,18 | 12,23 | 11,70 | 11,98 | -1,64% | 505,00 |
09.11.2023 | 12,33 | 12,45 | 12,10 | 12,18 | -1,22% | 663,00 |
08.11.2023 | 12,40 | 12,65 | 12,18 | 12,33 | -0,60% | 14,00 |
07.11.2023 | 12,75 | 12,85 | 12,20 | 12,40 | -2,75% | - |