16,450€
-1,20%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 16,58 | 16,80 | 16,35 | 16,45 | -1,20% | 320,00 |
18.04.2024 | 16,55 | 16,70 | 16,35 | 16,65 | 0,60% | 4.090,00 |
17.04.2024 | 16,35 | 17,15 | 16,10 | 16,55 | 0,30% | 3.889,00 |
16.04.2024 | 16,55 | 16,55 | 16,10 | 16,50 | -0,30% | 12.772,00 |
15.04.2024 | 17,25 | 17,55 | 16,25 | 16,55 | -3,50% | 9.767,00 |
12.04.2024 | 16,90 | 17,80 | 16,70 | 17,15 | 1,78% | 16.394,00 |
11.04.2024 | 16,05 | 16,85 | 16,00 | 16,85 | 4,98% | 27.735,00 |
10.04.2024 | 16,40 | 16,60 | 15,75 | 16,05 | -1,53% | 7.573,00 |
09.04.2024 | 16,15 | 16,55 | 16,15 | 16,30 | 2,52% | 21.722,00 |
08.04.2024 | 15,90 | 16,35 | 15,90 | 15,90 | -0,62% | 23.761,00 |
05.04.2024 | 15,15 | 16,00 | 15,10 | 16,00 | 4,58% | 28.805,00 |
04.04.2024 | 15,65 | 15,80 | 15,25 | 15,30 | -0,65% | 13.381,00 |
03.04.2024 | 14,85 | 15,65 | 14,80 | 15,40 | 1,65% | 16.081,00 |
02.04.2024 | 14,80 | 15,15 | 14,70 | 15,15 | 2,71% | 15.699,00 |
28.03.2024 | 14,40 | 14,75 | 14,15 | 14,75 | 3,51% | 16.193,00 |
27.03.2024 | 14,10 | 14,25 | 13,90 | 14,25 | 2,15% | 7.190,00 |
26.03.2024 | 13,95 | 14,35 | 13,80 | 13,95 | -1,06% | 4.274,00 |
25.03.2024 | 14,05 | 14,30 | 13,70 | 14,10 | 2,55% | 12.800,00 |
22.03.2024 | 13,60 | 13,95 | 13,55 | 13,75 | -1,43% | 5.934,00 |
21.03.2024 | 13,55 | 14,30 | 13,55 | 13,95 | 1,09% | 33.212,00 |
20.03.2024 | 13,05 | 13,95 | 12,85 | 13,80 | 4,94% | 7.439,00 |
19.03.2024 | 13,05 | 13,15 | 12,75 | 13,15 | 1,15% | 17.003,00 |
18.03.2024 | 13,45 | 13,45 | 13,00 | 13,00 | -3,70% | 5.635,00 |
15.03.2024 | 13,60 | 13,80 | 13,25 | 13,50 | 0,00% | 4.676,00 |
14.03.2024 | 13,95 | 14,00 | 13,40 | 13,50 | -3,23% | 3.681,00 |
13.03.2024 | 13,30 | 14,00 | 13,25 | 13,95 | 2,95% | 9.202,00 |
12.03.2024 | 14,30 | 14,30 | 13,30 | 13,55 | -5,24% | 9.295,00 |
11.03.2024 | 14,05 | 14,40 | 13,65 | 14,30 | 5,93% | 25.037,00 |
08.03.2024 | 13,95 | 14,10 | 13,15 | 13,50 | -2,53% | 16.180,00 |
07.03.2024 | 13,75 | 14,05 | 13,75 | 13,85 | 1,47% | 7.852,00 |
06.03.2024 | 13,90 | 14,05 | 13,50 | 13,65 | -0,36% | 6.154,00 |
05.03.2024 | 13,20 | 13,80 | 12,95 | 13,70 | 4,98% | 18.579,00 |
04.03.2024 | 12,75 | 13,15 | 12,50 | 13,05 | 2,76% | 6.913,00 |
01.03.2024 | 12,10 | 12,70 | 11,95 | 12,70 | 4,10% | 5.807,00 |
29.02.2024 | 11,40 | 12,20 | 11,40 | 12,20 | 7,49% | 7.462,00 |
28.02.2024 | 11,30 | 11,35 | 11,10 | 11,35 | -1,73% | 4.304,00 |
27.02.2024 | 11,40 | 11,75 | 11,40 | 11,55 | 1,32% | 4.888,00 |
26.02.2024 | 11,85 | 11,85 | 11,35 | 11,40 | -5,00% | 5.114,00 |
23.02.2024 | 11,60 | 12,00 | 11,45 | 12,00 | 3,45% | 7.558,00 |
22.02.2024 | 12,45 | 12,45 | 10,85 | 11,60 | -5,69% | 19.064,00 |
21.02.2024 | 12,75 | 12,75 | 12,20 | 12,30 | -1,60% | 2.811,00 |
20.02.2024 | 12,50 | 13,05 | 12,45 | 12,50 | 0,40% | 4.362,00 |
19.02.2024 | 12,50 | 12,70 | 12,45 | 12,45 | -0,40% | 8.190,00 |
16.02.2024 | 12,70 | 12,70 | 12,35 | 12,50 | 0,81% | 3.044,00 |
15.02.2024 | 12,35 | 12,55 | 12,20 | 12,40 | 2,48% | 6.420,00 |
14.02.2024 | 12,20 | 12,35 | 12,05 | 12,10 | -1,22% | 3.395,00 |
13.02.2024 | 12,90 | 13,05 | 12,15 | 12,25 | -3,54% | 3.815,00 |
12.02.2024 | 12,65 | 12,75 | 12,40 | 12,70 | 0,00% | 3.550,00 |
09.02.2024 | 12,80 | 12,80 | 12,50 | 12,70 | 0,79% | 1.715,00 |
08.02.2024 | 12,90 | 13,05 | 12,60 | 12,60 | -3,45% | 2.003,00 |
07.02.2024 | 13,25 | 13,40 | 12,90 | 13,05 | 0,00% | 2.056,00 |
06.02.2024 | 13,10 | 13,30 | 13,05 | 13,05 | -1,14% | 2.536,00 |
05.02.2024 | 13,35 | 13,35 | 12,90 | 13,20 | 0,00% | 2.591,00 |
02.02.2024 | 14,65 | 14,65 | 12,95 | 13,20 | -6,38% | 7.495,00 |
01.02.2024 | 13,35 | 14,65 | 13,25 | 14,10 | 4,06% | 25.111,00 |
31.01.2024 | 13,25 | 13,65 | 13,25 | 13,55 | 2,26% | 19.270,00 |
30.01.2024 | 13,15 | 13,35 | 13,00 | 13,25 | 0,38% | 9.164,00 |
29.01.2024 | 13,05 | 13,40 | 13,05 | 13,20 | 3,53% | 11.230,00 |
26.01.2024 | 12,60 | 12,95 | 12,60 | 12,75 | 1,19% | 2.718,00 |
25.01.2024 | 12,65 | 12,65 | 12,30 | 12,60 | 3,70% | 2.011,00 |
24.01.2024 | 12,50 | 12,85 | 12,15 | 12,15 | -0,41% | 4.102,00 |
23.01.2024 | 11,80 | 12,25 | 11,80 | 12,20 | 5,17% | 6.338,00 |
22.01.2024 | 11,40 | 11,60 | 11,35 | 11,60 | 0,87% | 9.789,00 |
19.01.2024 | 11,55 | 11,80 | 11,20 | 11,50 | 1,32% | 7.546,00 |
18.01.2024 | 11,50 | 11,85 | 11,25 | 11,35 | -2,58% | 3.585,00 |
17.01.2024 | 11,50 | 11,70 | 11,35 | 11,65 | 1,75% | 5.237,00 |
16.01.2024 | 11,85 | 12,05 | 11,45 | 11,45 | -4,58% | 12.143,00 |
15.01.2024 | 12,30 | 12,60 | 11,80 | 12,00 | -2,83% | 54.201,00 |
12.01.2024 | 11,50 | 12,40 | 11,50 | 12,35 | 8,81% | 9.196,00 |
11.01.2024 | 11,40 | 11,50 | 11,15 | 11,35 | -0,44% | 4.130,00 |
10.01.2024 | 11,20 | 11,55 | 11,15 | 11,40 | 0,88% | 7.199,00 |
09.01.2024 | 11,60 | 11,60 | 11,25 | 11,30 | -3,00% | 10.492,00 |
08.01.2024 | 11,65 | 11,65 | 11,40 | 11,65 | -1,27% | 13.368,00 |
05.01.2024 | 12,00 | 12,05 | 11,60 | 11,80 | -2,88% | 9.075,00 |
04.01.2024 | 12,40 | 12,50 | 12,00 | 12,15 | -2,41% | 9.180,00 |
03.01.2024 | 13,10 | 13,10 | 12,25 | 12,45 | -3,49% | 17.200,00 |
02.01.2024 | 13,25 | 13,65 | 12,90 | 12,90 | -4,44% | 13.599,00 |
29.12.2023 | 13,50 | 13,75 | 13,50 | 13,50 | 1,50% | 5.489,00 |
28.12.2023 | 14,70 | 14,70 | 13,15 | 13,30 | -7,32% | 13.910,00 |
27.12.2023 | 14,85 | 14,85 | 14,25 | 14,35 | -1,37% | 5.388,00 |
22.12.2023 | 14,45 | 14,75 | 14,40 | 14,55 | 1,04% | 5.522,00 |
21.12.2023 | 14,55 | 14,85 | 14,40 | 14,40 | 1,05% | 3.199,00 |
20.12.2023 | 14,95 | 14,95 | 14,25 | 14,25 | -3,72% | 8.399,00 |
19.12.2023 | 14,35 | 15,00 | 14,25 | 14,80 | 0,34% | 10.586,00 |
18.12.2023 | 14,80 | 14,80 | 14,35 | 14,75 | 0,34% | 16.651,00 |
15.12.2023 | 14,95 | 15,05 | 14,45 | 14,70 | -1,67% | 18.959,00 |
14.12.2023 | 13,60 | 15,20 | 13,60 | 14,95 | 9,93% | 56.531,00 |
13.12.2023 | 13,10 | 13,95 | 12,70 | 13,60 | 4,62% | 12.409,00 |
12.12.2023 | 13,25 | 13,45 | 13,00 | 13,00 | -1,89% | 5.201,00 |
11.12.2023 | 13,10 | 13,25 | 12,80 | 13,25 | 1,15% | 2.297,00 |
08.12.2023 | 13,40 | 13,55 | 12,95 | 13,10 | -3,32% | 13.769,00 |
07.12.2023 | 13,40 | 13,80 | 13,40 | 13,55 | -0,37% | 2.070,00 |
06.12.2023 | 13,80 | 13,80 | 13,45 | 13,60 | 0,37% | 6.628,00 |
05.12.2023 | 13,55 | 13,95 | 13,50 | 13,55 | -1,81% | 7.268,00 |
04.12.2023 | 14,50 | 14,50 | 13,65 | 13,80 | -4,17% | 21.511,00 |
01.12.2023 | 13,85 | 14,55 | 13,85 | 14,40 | 3,97% | 41.407,00 |
30.11.2023 | 13,75 | 13,95 | 13,75 | 13,85 | -0,72% | 3.804,00 |
29.11.2023 | 13,90 | 14,00 | 13,70 | 13,95 | 1,82% | 7.819,00 |
28.11.2023 | 12,60 | 13,70 | 12,60 | 13,70 | 9,60% | 12.645,00 |
27.11.2023 | 12,25 | 12,55 | 12,25 | 12,50 | 2,46% | 8.030,00 |