Gold Fields Limited GFI
JSE · Südafrika · Nicht-Energie-Rohstoffe
ZAc 59.895,00+242,00 (+0,41 %)
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 59.493,00 | -0,27 % | ZAc 59.501,00 | ZAc 61.162,00 | ZAc 58.550,00 | 2,22M |
| 2026-09-30 | ZAc 59.653,00 | -1,12 % | ZAc 61.500,00 | ZAc 61.896,00 | ZAc 59.146,00 | 3,09M |
| 2026-09-29 | ZAc 60.328,00 | +4,30 % | ZAc 58.999,00 | ZAc 60.697,00 | ZAc 58.477,00 | 3,32M |
| 2026-09-28 | ZAc 57.840,00 | -12,03 % | ZAc 58.900,00 | ZAc 58.899,00 | ZAc 55.297,00 | 6,51M |
| 2026-09-25 | ZAc 65.752,00 | -1,79 % | ZAc 65.890,00 | ZAc 67.439,00 | ZAc 65.227,00 | 2,34M |
| 2026-09-23 | ZAc 66.953,00 | -1,91 % | ZAc 69.100,00 | ZAc 69.100,00 | ZAc 66.168,00 | 1,77M |
| 2026-09-22 | ZAc 68.258,00 | +0,26 % | ZAc 68.050,00 | ZAc 69.368,00 | ZAc 66.486,00 | 1,74M |
| 2026-09-21 | ZAc 68.080,00 | -1,16 % | ZAc 70.368,00 | ZAc 71.195,00 | ZAc 68.080,00 | 2,45M |
| 2026-09-18 | ZAc 68.878,00 | -2,55 % | ZAc 71.555,00 | ZAc 71.683,00 | ZAc 68.451,00 | 5,42M |
| 2026-09-17 | ZAc 70.683,00 | +1,19 % | ZAc 69.500,00 | ZAc 71.545,00 | ZAc 69.189,00 | 6,26M |
| 2026-09-16 | ZAc 69.850,00 | +0,30 % | ZAc 71.000,00 | ZAc 71.731,00 | ZAc 69.019,00 | 1,66M |
| 2026-09-15 | ZAc 69.643,00 | -0,77 % | ZAc 70.277,00 | ZAc 70.915,00 | ZAc 69.074,00 | 1,32M |
| 2026-09-14 | ZAc 70.180,00 | -4,01 % | ZAc 73.039,00 | ZAc 73.151,00 | ZAc 69.603,00 | 1,56M |
| 2026-09-11 | ZAc 73.115,00 | +0,09 % | ZAc 73.549,00 | ZAc 74.897,00 | ZAc 71.589,00 | 1,55M |
| 2026-09-10 | ZAc 73.049,00 | -1,42 % | ZAc 75.787,00 | ZAc 75.000,00 | ZAc 71.804,00 | 2,36M |
| 2026-09-09 | ZAc 74.100,00 | -3,87 % | ZAc 75.300,00 | ZAc 76.133,00 | ZAc 73.097,00 | 3,25M |
| 2026-09-08 | ZAc 77.080,00 | -1,11 % | ZAc 77.000,00 | ZAc 77.294,00 | ZAc 75.526,00 | 2,30M |
| 2026-09-07 | ZAc 77.948,00 | +1,66 % | ZAc 75.699,00 | ZAc 78.239,00 | ZAc 75.633,00 | 2,32M |
| 2026-09-04 | ZAc 76.675,00 | +0,58 % | ZAc 76.400,00 | ZAc 79.500,00 | ZAc 75.677,00 | 3,56M |
| 2026-09-03 | ZAc 76.233,00 | +4,74 % | ZAc 73.555,00 | ZAc 76.772,00 | ZAc 73.152,00 | 3,57M |
| 2026-09-02 | ZAc 72.784,00 | -1,09 % | ZAc 72.250,00 | ZAc 74.601,00 | ZAc 72.006,00 | 3,79M |
| 2026-09-01 | ZAc 73.587,00 | -0,63 % | ZAc 74.600,00 | ZAc 75.646,00 | ZAc 71.753,00 | 3,19M |
| 2026-08-31 | ZAc 74.051,00 | -3,66 % | ZAc 74.200,00 | ZAc 76.180,00 | ZAc 73.516,00 | 3,70M |
| 2026-08-28 | ZAc 76.865,00 | -0,04 % | ZAc 76.897,00 | ZAc 79.018,00 | ZAc 74.793,00 | 2,96M |
| 2026-08-27 | ZAc 76.897,00 | -0,51 % | ZAc 76.800,00 | ZAc 77.947,00 | ZAc 75.744,00 | 4,39M |
| 2026-08-26 | ZAc 77.293,00 | +0,89 % | ZAc 76.222,00 | ZAc 77.700,00 | ZAc 76.019,00 | 3,13M |
| 2026-08-25 | ZAc 76.609,00 | +1,01 % | ZAc 76.517,00 | ZAc 78.340,00 | ZAc 75.070,00 | 3,16M |
| 2026-08-24 | ZAc 75.844,00 | -0,12 % | ZAc 78.000,00 | ZAc 77.335,00 | ZAc 75.391,00 | 2,12M |
| 2026-08-21 | ZAc 75.935,00 | +4,73 % | ZAc 74.522,00 | ZAc 77.946,00 | ZAc 73.744,00 | 3,80M |
| 2026-08-20 | ZAc 72.505,00 | +2,20 % | ZAc 70.949,00 | ZAc 72.505,00 | ZAc 69.405,00 | 2,68M |
| 2026-08-19 | ZAc 70.945,00 | +6,12 % | ZAc 66.550,00 | ZAc 71.710,00 | ZAc 66.299,00 | 1,72M |
| 2026-08-18 | ZAc 66.855,00 | -0,81 % | ZAc 67.390,00 | ZAc 68.876,00 | ZAc 66.855,00 | 2,86M |
| 2026-08-17 | ZAc 67.398,00 | +3,81 % | ZAc 65.300,00 | ZAc 68.053,00 | ZAc 64.993,00 | 1,94M |
| 2026-08-14 | ZAc 64.923,00 | +1,13 % | ZAc 63.974,00 | ZAc 65.277,00 | ZAc 63.063,00 | 1,21M |
| 2026-08-13 | ZAc 64.200,00 | -3,01 % | ZAc 65.499,00 | ZAc 66.195,00 | ZAc 63.568,00 | 1,87M |
| 2026-08-12 | ZAc 66.195,00 | +1,36 % | ZAc 66.300,00 | ZAc 69.050,00 | ZAc 65.531,00 | 3,41M |
| 2026-08-11 | ZAc 65.309,00 | -1,57 % | ZAc 66.824,00 | ZAc 67.693,00 | ZAc 64.299,00 | 2,83M |
| 2026-08-07 | ZAc 66.354,00 | +8,82 % | ZAc 62.040,00 | ZAc 67.326,00 | ZAc 61.705,00 | 3,25M |
| 2026-08-06 | ZAc 60.976,00 | -0,76 % | ZAc 61.500,00 | ZAc 61.683,00 | ZAc 59.643,00 | 1,86M |
| 2026-08-05 | ZAc 61.443,00 | +8,75 % | ZAc 58.379,00 | ZAc 61.554,00 | ZAc 58.165,00 | 3,06M |
| 2026-08-04 | ZAc 56.500,00 | +1,33 % | ZAc 55.911,00 | ZAc 57.264,00 | ZAc 55.563,00 | 2,35M |
| 2026-08-03 | ZAc 55.758,00 | +3,68 % | ZAc 54.211,00 | ZAc 55.758,00 | ZAc 53.690,00 | 1,41M |
| 2026-07-31 | ZAc 53.780,00 | -1,67 % | ZAc 55.044,00 | ZAc 55.397,00 | ZAc 52.887,00 | 2,84M |
| 2026-07-30 | ZAc 54.695,00 | +1,63 % | ZAc 53.310,00 | ZAc 54.695,00 | ZAc 52.214,00 | 1,34M |
| 2026-07-29 | ZAc 53.820,00 | -0,85 % | ZAc 54.800,00 | ZAc 55.209,00 | ZAc 53.173,00 | 1,33M |
| 2026-07-28 | ZAc 54.283,00 | -0,70 % | ZAc 54.462,00 | ZAc 54.962,00 | ZAc 53.511,00 | 1,18M |
| 2026-07-27 | ZAc 54.663,00 | -0,42 % | ZAc 55.943,00 | ZAc 56.697,00 | ZAc 54.039,00 | 1,42M |
| 2026-07-24 | ZAc 54.893,00 | +1,08 % | ZAc 53.600,00 | ZAc 55.317,00 | ZAc 53.331,00 | 1,12M |
| 2026-07-23 | ZAc 54.306,00 | -1,94 % | ZAc 54.810,00 | ZAc 54.862,00 | ZAc 53.002,00 | 1,56M |
| 2026-07-22 | ZAc 55.383,00 | +5,21 % | ZAc 53.494,00 | ZAc 55.650,00 | ZAc 52.816,00 | 2,12M |
| 2026-07-21 | ZAc 52.639,00 | +2,14 % | ZAc 52.747,00 | ZAc 54.069,00 | ZAc 51.484,00 | 1,45M |
| 2026-07-20 | ZAc 51.538,00 | -2,30 % | ZAc 53.100,00 | ZAc 53.360,00 | ZAc 51.275,00 | 1,68M |
| 2026-07-17 | ZAc 52.750,00 | -0,47 % | ZAc 53.000,00 | ZAc 53.172,00 | ZAc 51.929,00 | 1,33M |
| 2026-07-16 | ZAc 53.000,00 | -0,94 % | ZAc 53.487,00 | ZAc 54.779,00 | ZAc 52.652,00 | 2,60M |
| 2026-07-15 | ZAc 53.501,00 | -3,00 % | ZAc 53.812,00 | ZAc 54.499,00 | ZAc 53.042,00 | 3,45M |
| 2026-07-14 | ZAc 55.157,00 | -0,61 % | ZAc 56.166,00 | ZAc 56.339,00 | ZAc 54.237,00 | 2,87M |
| 2026-07-13 | ZAc 55.494,00 | -0,90 % | ZAc 55.000,00 | ZAc 56.062,00 | ZAc 54.510,00 | 2,41M |
| 2026-07-10 | ZAc 56.000,00 | +0,66 % | ZAc 55.417,00 | ZAc 56.600,00 | ZAc 55.418,00 | 2,78M |
| 2026-07-09 | ZAc 55.633,00 | +3,88 % | ZAc 54.500,00 | ZAc 56.489,00 | ZAc 54.600,00 | 3,07M |
| 2026-07-08 | ZAc 53.553,00 | -3,05 % | ZAc 54.900,00 | ZAc 57.502,64 | ZAc 52.326,00 | 2,97M |
| 2026-07-07 | ZAc 55.236,00 | -2,18 % | ZAc 55.680,00 | ZAc 57.007,00 | ZAc 54.767,00 | 1,51M |
| 2026-07-06 | ZAc 56.469,00 | -4,06 % | ZAc 58.759,00 | ZAc 58.758,00 | ZAc 55.607,00 | 1,75M |
| 2026-07-03 | ZAc 58.861,00 | +2,69 % | ZAc 57.810,00 | ZAc 59.699,00 | ZAc 57.907,00 | 961,90K |
| 2026-07-02 | ZAc 57.318,00 | +1,63 % | ZAc 56.580,00 | ZAc 58.533,00 | ZAc 55.863,00 | 2,49M |
| 2026-07-01 | ZAc 56.400,00 | +2,37 % | ZAc 53.820,00 | ZAc 57.673,00 | ZAc 53.919,00 | 3,05M |
| 2026-06-30 | ZAc 55.095,00 | +1,69 % | ZAc 54.350,00 | ZAc 55.848,00 | ZAc 54.163,00 | 2,88M |
| 2026-06-29 | ZAc 54.180,00 | -1,79 % | ZAc 55.331,00 | ZAc 56.034,00 | ZAc 54.096,00 | 1,78M |
| 2026-06-26 | ZAc 55.169,00 | +1,91 % | ZAc 54.339,00 | ZAc 55.612,00 | ZAc 53.655,00 | 2,34M |
| 2026-06-25 | ZAc 54.133,00 | +2,82 % | ZAc 52.120,00 | ZAc 54.784,00 | ZAc 51.906,00 | 2,46M |
| 2026-06-24 | ZAc 52.650,00 | -5,74 % | ZAc 55.280,00 | ZAc 55.288,00 | ZAc 51.668,00 | 3,59M |
| 2026-06-23 | ZAc 55.858,00 | -2,26 % | ZAc 54.985,00 | ZAc 56.437,00 | ZAc 53.615,00 | 2,30M |
| 2026-06-22 | ZAc 57.148,00 | +2,82 % | ZAc 57.450,00 | ZAc 58.025,00 | ZAc 56.265,00 | 2,76M |
| 2026-06-19 | ZAc 55.581,00 | -13,08 % | ZAc 62.200,00 | ZAc 62.200,00 | ZAc 54.609,00 | 5,15M |
| 2026-06-18 | ZAc 63.942,00 | -3,76 % | ZAc 65.146,00 | ZAc 65.869,00 | ZAc 62.200,00 | 7,74M |
| 2026-06-17 | ZAc 66.440,00 | +3,11 % | ZAc 63.900,00 | ZAc 66.641,00 | ZAc 63.894,00 | 2,73M |
| 2026-06-15 | ZAc 64.437,00 | +9,20 % | ZAc 61.502,00 | ZAc 64.884,00 | ZAc 61.313,00 | 2,70M |
| 2026-06-12 | ZAc 59.007,00 | +4,26 % | ZAc 57.727,00 | ZAc 59.983,00 | ZAc 56.736,00 | 2,90M |
| 2026-06-11 | ZAc 56.595,00 | +1,45 % | ZAc 56.097,00 | ZAc 56.595,00 | ZAc 54.429,00 | 3,80M |
| 2026-06-10 | ZAc 55.786,00 | -4,23 % | ZAc 57.329,00 | ZAc 58.209,00 | ZAc 54.837,00 | 3,05M |
| 2026-06-09 | ZAc 58.250,00 | -1,84 % | ZAc 59.300,00 | ZAc 60.503,00 | ZAc 57.814,00 | 2,72M |
| 2026-06-08 | ZAc 59.341,00 | -2,03 % | ZAc 59.364,00 | ZAc 60.157,00 | ZAc 57.451,00 | 3,95M |
| 2026-06-05 | ZAc 60.570,00 | -2,66 % | ZAc 62.350,00 | ZAc 63.182,00 | ZAc 60.157,00 | 3,45M |
| 2026-06-04 | ZAc 62.223,00 | -0,55 % | ZAc 62.468,00 | ZAc 63.404,00 | ZAc 61.968,00 | 3,05M |
| 2026-06-03 | ZAc 62.567,00 | +0,59 % | ZAc 62.500,00 | ZAc 62.850,00 | ZAc 61.613,00 | 1,28M |
| 2026-06-02 | ZAc 62.197,00 | +2,68 % | ZAc 62.100,00 | ZAc 63.012,00 | ZAc 60.200,00 | 1,97M |
| 2026-06-01 | ZAc 60.572,00 | -5,57 % | ZAc 63.888,00 | ZAc 64.475,00 | ZAc 60.200,00 | 2,11M |
| 2026-05-29 | ZAc 64.147,00 | -1,18 % | ZAc 65.404,00 | ZAc 65.854,00 | ZAc 63.591,00 | 6,69M |
| 2026-05-28 | ZAc 64.911,00 | -0,08 % | ZAc 63.600,00 | ZAc 64.911,00 | ZAc 62.515,00 | 1,53M |
| 2026-05-27 | ZAc 64.966,00 | -2,12 % | ZAc 66.899,00 | ZAc 67.455,00 | ZAc 64.502,00 | 1,64M |
| 2026-05-26 | ZAc 66.371,00 | -0,79 % | ZAc 65.999,00 | ZAc 66.900,00 | ZAc 65.437,00 | 1,40M |