aktueller Kurs: |
22,45 EUR
|
Veränderung: |
0,00 EUR
|
Veränderung in %: |
0,00 %
|
Weshalb die Gold Fields-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 15. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.06.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 -2,30% |
-2,30% |
12.06.2025 |
21,00 21,70 |
21,70 21,00 |
21,00 | 21,70 |
2.225 1,88% |
1,88% |
11.06.2025 |
21,40 21,30 |
21,80 20,70 |
20,70 | 21,30 |
74.593 -0,93% |
-0,93% |
10.06.2025 |
21,50 21,50 |
22,10 21,50 |
21,50 | 21,50 |
115.386 0,00% |
0,00% |
09.06.2025 |
21,50 21,50 |
21,50 21,50 |
21,50 | 21,50 |
2.365 -4,87% |
-4,87% |
06.06.2025 |
22,30 22,60 |
22,60 22,30 |
22,30 | 22,60 |
4.726 1,80% |
1,80% |
05.06.2025 |
21,70 22,20 |
22,40 21,70 |
21,70 | 22,20 |
17.678 -0,45% |
-0,45% |
04.06.2025 |
21,70 22,30 |
22,30 21,70 |
21,70 | 22,30 |
446 2,76% |
2,76% |
03.06.2025 |
21,80 21,70 |
21,80 21,20 |
21,20 | 21,70 |
202.696 -1,36% |
-1,36% |
02.06.2025 |
20,00 22,00 |
22,00 20,00 |
20,00 | 22,00 |
29.664 10,28% |
10,28% |
30.05.2025 |
20,20 19,95 |
20,20 19,95 |
19,95 | 19,95 |
2.993 -2,68% |
-2,68% |
29.05.2025 |
19,90 20,50 |
20,50 19,90 |
19,90 | 20,50 |
19.893 1,49% |
1,49% |
28.05.2025 |
19,40 20,20 |
20,20 19,40 |
19,40 | 20,20 |
28.120 4,12% |
4,12% |
27.05.2025 |
19,50 19,40 |
19,50 18,95 |
18,95 | 19,40 |
2.960 -3,48% |
-3,48% |
26.05.2025 |
20,20 20,10 |
20,20 20,10 |
20,10 | 20,10 |
261 3,34% |
3,34% |
23.05.2025 |
19,45 19,45 |
19,45 19,45 |
19,45 | 19,45 |
0 2,37% |
2,37% |
22.05.2025 |
19,40 19,00 |
19,40 19,00 |
19,00 | 19,00 |
24.377 -1,81% |
-1,81% |
21.05.2025 |
19,30 19,35 |
19,35 19,25 |
19,25 | 19,35 |
6.371 2,11% |
2,11% |
20.05.2025 |
18,85 18,95 |
18,95 18,50 |
18,50 | 18,95 |
50.630 3,27% |
3,27% |
19.05.2025 |
18,20 18,35 |
18,35 18,20 |
18,20 | 18,35 |
239 0,27% |
0,27% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
12,65 16,60 |
16,60 12,65 |
12,65 | 16,60 | 31,23% |
Februar |
16,60 17,15 |
18,90 16,60 |
16,60 | 17,15 | 3,31% |
März |
17,15 20,30 |
20,30 17,15 |
17,15 | 20,30 | 18,37% |
April |
20,30 19,35 |
22,20 18,30 |
18,30 | 19,35 | -4,68% |
Mai |
19,35 19,95 |
20,50 17,90 |
17,90 | 19,95 | 3,10% |
Juni |
19,95 21,20 |
22,60 19,95 |
19,95 | 21,20 | 6,27% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
12,65 21,20 |
22,60 12,65 |
12,65 | 21,20 | 67,59% |
2024 |
13,55 12,65 |
17,25 11,15 |
11,15 | 12,65 | -6,64% |
2023 |
9,72 13,55 |
15,70 8,42 |
8,42 | 13,55 | 39,40% |
2022 |
9,32 9,72 |
15,00 7,36 |
7,36 | 9,72 | 4,29% |
2021 |
7,72 9,32 |
10,18 6,65 |
6,65 | 9,32 | 20,73% |
2020 |
5,86 7,72 |
12,35 4,05 |
4,05 | 7,72 | 31,74% |
2019 |
2,97 5,86 |
5,86 2,97 |
2,97 | 5,86 | 97,31% |
2018 |
3,55 2,97 |
3,78 1,95 |
1,95 | 2,97 | -16,34% |
2017 |
3,10 3,55 |
3,86 2,81 |
2,81 | 3,55 | 14,52% |
2016 |
2,58 3,10 |
5,88 2,55 |
2,55 | 3,10 | 20,16% |
2015 |
3,62 2,58 |
5,17 1,98 |
1,98 | 2,58 | -28,73% |
2014 |
2,21 3,62 |
3,66 2,21 |
2,21 | 3,62 | 63,80% |
2013 |
8,07 2,21 |
8,28 2,20 |
2,20 | 2,21 | -72,61% |
2012 |
10,43 8,07 |
11,22 7,61 |
7,61 | 8,07 | -22,63% |
2011 |
11,98 10,43 |
11,94 8,42 |
8,42 | 10,43 | -12,94% |
2010 |
8,07 11,98 |
12,03 6,97 |
6,97 | 11,98 | 48,45% |
2009 |
5,87 8,07 |
9,12 5,08 |
5,08 | 8,07 | 37,48% |
2008 |
8,77 5,87 |
10,56 3,59 |
3,59 | 5,87 | -33,07% |
2007 |
12,67 8,77 |
13,04 8,24 |
8,24 | 8,77 | -30,78% |
2006 |
13,04 12,67 |
18,15 11,48 |
11,48 | 12,67 | -2,84% |
2005 |
7,85 13,04 |
13,04 6,57 |
6,57 | 13,04 | 66,11% |
2004 |
9,91 7,85 |
10,30 6,62 |
6,62 | 7,85 | -20,79% |
2003 |
12,01 9,91 |
12,27 7,71 |
7,71 | 9,91 | -17,49% |
2002 |
4,82 12,01 |
15,69 4,65 |
4,65 | 12,01 | 149,17% |
2001 |
3,16 4,82 |
5,04 2,89 |
2,89 | 4,82 | 52,53% |
2000 |
4,03 3,16 |
4,73 2,67 |
2,67 | 3,16 | -21,59% |
1999 |
3,02 4,03 |
4,91 2,63 |
2,63 | 4,03 | 33,44% |