14,450€
1,05%
Echtzeit-Aktienkurs Gold Fields Ltd.
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,33 | 14,85 | 14,33 | 14,70 | 2,44% | 13.900,00 |
27.03.2024 | 14,05 | 14,43 | 13,95 | 14,35 | 0,70% | 7.070,00 |
26.03.2024 | 14,08 | 14,45 | 13,93 | 14,25 | 1,42% | 150,00 |
25.03.2024 | 13,85 | 14,38 | 13,80 | 14,05 | 0,36% | 2.800,00 |
22.03.2024 | 13,98 | 14,13 | 13,48 | 14,00 | -0,53% | 900,00 |
21.03.2024 | 14,10 | 14,40 | 13,78 | 14,08 | 1,81% | 2.000,00 |
20.03.2024 | 13,25 | 14,05 | 12,85 | 13,83 | 5,33% | 4.000,00 |
19.03.2024 | 13,03 | 13,23 | 12,78 | 13,13 | -0,94% | 6.916,00 |
18.03.2024 | 13,55 | 13,63 | 13,05 | 13,25 | -2,03% | 1.567,00 |
15.03.2024 | 13,90 | 13,90 | 13,38 | 13,53 | -0,92% | 2.000,00 |
14.03.2024 | 14,08 | 14,08 | 13,43 | 13,65 | -1,27% | - |
13.03.2024 | 13,13 | 14,33 | 13,13 | 13,83 | 0,91% | 2.390,00 |
12.03.2024 | 14,28 | 14,45 | 13,43 | 13,70 | -4,53% | 5.369,00 |
11.03.2024 | 14,03 | 14,50 | 13,73 | 14,35 | 4,36% | 2.800,00 |
08.03.2024 | 13,80 | 14,20 | 13,38 | 13,75 | -1,96% | 4.939,00 |
07.03.2024 | 13,98 | 14,15 | 13,75 | 14,03 | 1,45% | - |
06.03.2024 | 13,75 | 14,05 | 13,50 | 13,83 | 1,65% | 5.131,00 |
05.03.2024 | 13,33 | 13,93 | 13,05 | 13,60 | 2,64% | 3.433,00 |
04.03.2024 | 12,70 | 13,30 | 12,40 | 13,25 | 3,92% | - |
01.03.2024 | 12,18 | 12,75 | 11,93 | 12,75 | 5,37% | 700,00 |
29.02.2024 | 11,58 | 12,15 | 11,30 | 12,10 | 5,45% | 1.000,00 |
28.02.2024 | 11,40 | 11,53 | 11,10 | 11,48 | -0,43% | 1.320,00 |
27.02.2024 | 11,63 | 11,70 | 11,43 | 11,53 | -0,22% | 200,00 |
26.02.2024 | 11,93 | 11,93 | 11,30 | 11,55 | -2,74% | 10.079,00 |
23.02.2024 | 11,78 | 12,15 | 11,40 | 11,88 | 1,50% | 4.650,00 |
22.02.2024 | 12,55 | 12,70 | 10,83 | 11,70 | -6,02% | 3.240,00 |
21.02.2024 | 12,73 | 13,00 | 12,28 | 12,45 | -0,60% | - |
20.02.2024 | 12,65 | 13,08 | 12,48 | 12,53 | -0,99% | - |
19.02.2024 | 12,75 | 12,88 | 12,60 | 12,65 | 0,60% | - |
16.02.2024 | 12,55 | 12,78 | 12,40 | 12,58 | 0,20% | 300,00 |
15.02.2024 | 12,28 | 12,75 | 12,03 | 12,55 | 2,45% | - |
14.02.2024 | 12,23 | 12,30 | 11,98 | 12,25 | -0,20% | - |
13.02.2024 | 12,80 | 12,95 | 12,13 | 12,28 | -2,96% | 750,00 |
12.02.2024 | 12,55 | 13,00 | 12,50 | 12,65 | 0,80% | 700,00 |
09.02.2024 | 12,83 | 12,88 | 12,43 | 12,55 | -1,57% | - |
08.02.2024 | 13,10 | 13,20 | 12,70 | 12,75 | -2,30% | 100,00 |
07.02.2024 | 13,30 | 13,48 | 13,00 | 13,05 | -0,95% | - |
06.02.2024 | 13,28 | 13,48 | 13,10 | 13,18 | -0,19% | 1.320,00 |
05.02.2024 | 13,40 | 13,53 | 12,98 | 13,20 | 0,00% | - |
02.02.2024 | 14,45 | 14,58 | 13,03 | 13,20 | -9,28% | 862,00 |
01.02.2024 | 13,88 | 14,65 | 13,28 | 14,55 | 6,79% | 2.000,00 |
31.01.2024 | 13,55 | 13,83 | 13,35 | 13,63 | 0,93% | 150,00 |
30.01.2024 | 13,40 | 13,55 | 13,08 | 13,50 | 1,69% | 1.200,00 |
29.01.2024 | 13,10 | 13,50 | 13,05 | 13,28 | 3,11% | 11.458,00 |
26.01.2024 | 12,63 | 13,35 | 12,60 | 12,88 | 2,59% | 800,00 |
25.01.2024 | 12,45 | 12,73 | 12,25 | 12,55 | 1,01% | - |
24.01.2024 | 12,30 | 12,98 | 12,03 | 12,43 | 1,43% | - |
23.01.2024 | 11,80 | 12,30 | 11,70 | 12,25 | 5,38% | 5.136,00 |
22.01.2024 | 11,58 | 11,68 | 11,43 | 11,63 | 0,43% | - |
19.01.2024 | 11,70 | 11,80 | 11,30 | 11,58 | 1,54% | 982,00 |
18.01.2024 | 11,60 | 11,88 | 11,28 | 11,40 | -0,65% | 5.410,00 |
17.01.2024 | 11,63 | 11,73 | 11,38 | 11,48 | -1,71% | 1.780,00 |
16.01.2024 | 12,00 | 12,13 | 11,60 | 11,68 | -2,91% | 15.168,00 |
15.01.2024 | 12,23 | 12,45 | 11,95 | 12,03 | -0,62% | 22.511,00 |
12.01.2024 | 11,50 | 12,30 | 11,43 | 12,10 | 6,37% | - |
11.01.2024 | 11,45 | 11,70 | 11,15 | 11,38 | 1,34% | - |
10.01.2024 | 11,35 | 11,48 | 11,15 | 11,23 | -1,32% | 8.031,00 |
09.01.2024 | 11,65 | 11,68 | 11,13 | 11,38 | -1,09% | 4.500,00 |
08.01.2024 | 11,60 | 11,65 | 11,35 | 11,50 | -1,71% | 100,00 |
05.01.2024 | 12,03 | 12,13 | 11,58 | 11,70 | -4,29% | 2.460,00 |
04.01.2024 | 12,35 | 12,50 | 11,95 | 12,23 | -0,81% | 1.595,00 |
03.01.2024 | 12,95 | 13,00 | 12,15 | 12,33 | -4,09% | 3.671,00 |
02.01.2024 | 13,35 | 13,58 | 12,80 | 12,85 | -5,34% | - |
29.12.2023 | 13,15 | 13,65 | 12,90 | 13,58 | 2,84% | 675,00 |
28.12.2023 | 14,70 | 14,85 | 12,95 | 13,20 | -8,81% | 5.225,00 |
27.12.2023 | 14,40 | 14,80 | 14,40 | 14,48 | 0,70% | 6.000,00 |
22.12.2023 | 14,50 | 15,03 | 14,35 | 14,38 | -1,37% | - |
21.12.2023 | 14,60 | 14,83 | 14,45 | 14,58 | 0,87% | 900,00 |
20.12.2023 | 14,95 | 15,13 | 14,35 | 14,45 | -2,36% | - |
19.12.2023 | 14,70 | 15,13 | 14,28 | 14,80 | 2,78% | 5.500,00 |
18.12.2023 | 14,90 | 14,95 | 14,40 | 14,40 | -2,04% | 1.600,00 |
15.12.2023 | 14,50 | 15,13 | 14,50 | 14,70 | -1,18% | 3.696,00 |
14.12.2023 | 13,78 | 15,33 | 13,40 | 14,88 | 9,78% | 4.124,00 |
13.12.2023 | 13,05 | 13,55 | 12,83 | 13,55 | 3,44% | 100,00 |
12.12.2023 | 13,20 | 13,45 | 12,90 | 13,10 | -0,19% | - |
11.12.2023 | 13,03 | 13,18 | 12,88 | 13,13 | -0,38% | - |
08.12.2023 | 13,45 | 13,45 | 12,90 | 13,18 | -1,86% | 100,00 |
07.12.2023 | 13,63 | 13,73 | 13,15 | 13,43 | -0,56% | 1.577,00 |
06.12.2023 | 13,73 | 13,98 | 13,33 | 13,50 | 0,37% | 8.144,00 |
05.12.2023 | 13,70 | 13,88 | 13,38 | 13,45 | -1,65% | 7.457,00 |
04.12.2023 | 14,38 | 14,55 | 13,53 | 13,68 | -4,37% | 1.163,00 |
01.12.2023 | 13,75 | 14,50 | 13,75 | 14,30 | 1,78% | 4.357,00 |
30.11.2023 | 13,83 | 14,08 | 13,68 | 14,05 | 1,26% | 850,00 |
29.11.2023 | 13,75 | 14,03 | 13,55 | 13,88 | 2,02% | 500,00 |
28.11.2023 | 12,63 | 13,60 | 12,60 | 13,60 | 7,51% | 3.100,00 |
27.11.2023 | 12,40 | 12,70 | 12,18 | 12,65 | 4,55% | 400,00 |
24.11.2023 | 12,18 | 12,33 | 11,93 | 12,10 | -1,83% | - |
23.11.2023 | 12,75 | 12,75 | 12,05 | 12,33 | -1,79% | - |
22.11.2023 | 12,58 | 12,95 | 12,25 | 12,55 | 0,40% | - |
21.11.2023 | 12,13 | 12,70 | 11,95 | 12,50 | 4,60% | 636,00 |
20.11.2023 | 11,88 | 12,03 | 11,78 | 11,95 | -0,42% | 2.750,00 |
17.11.2023 | 12,05 | 12,25 | 11,83 | 12,00 | 0,00% | - |
16.11.2023 | 12,03 | 12,50 | 11,40 | 12,00 | 0,42% | 625,00 |
15.11.2023 | 12,23 | 12,63 | 11,93 | 11,95 | -1,04% | - |
14.11.2023 | 11,68 | 12,25 | 11,48 | 12,08 | 3,65% | 1.200,00 |
13.11.2023 | 11,95 | 12,03 | 11,60 | 11,65 | -3,12% | 2.250,00 |
10.11.2023 | 12,15 | 12,25 | 11,70 | 12,03 | -0,82% | 125,00 |
09.11.2023 | 12,40 | 12,48 | 12,10 | 12,13 | -1,62% | - |
08.11.2023 | 12,15 | 12,68 | 12,13 | 12,33 | -1,20% | - |
07.11.2023 | 12,83 | 12,88 | 12,23 | 12,48 | -2,16% | 720,00 |