34,100€
-0,87%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,70 | 37,00 | 35,50 | 35,80 | 0,56% | 6.450,00 |
| 04.05.2026 | 36,70 | 36,80 | 35,50 | 35,60 | -2,20% | - |
| 30.04.2026 | 35,90 | 36,90 | 35,30 | 36,40 | 2,25% | 80,00 |
| 29.04.2026 | 36,70 | 37,10 | 35,40 | 35,60 | -3,26% | 35,00 |
| 28.04.2026 | 38,00 | 38,30 | 36,30 | 36,80 | -3,66% | 486,00 |
| 27.04.2026 | 39,10 | 39,10 | 37,90 | 38,20 | -2,55% | 1.310,00 |
| 24.04.2026 | 37,90 | 39,40 | 37,40 | 39,20 | 3,70% | 1.077,00 |
| 23.04.2026 | 39,10 | 39,10 | 37,00 | 37,80 | -3,08% | 610,00 |
| 22.04.2026 | 39,70 | 40,20 | 38,70 | 39,00 | 0,00% | 284,00 |
| 21.04.2026 | 41,70 | 41,70 | 38,80 | 39,00 | -5,80% | 779,00 |
| 20.04.2026 | 42,00 | 42,10 | 40,80 | 41,40 | -2,82% | 4.385,00 |
| 17.04.2026 | 40,30 | 43,40 | 39,20 | 42,60 | 5,97% | 345,00 |
| 16.04.2026 | 40,60 | 41,20 | 40,00 | 40,20 | 0,00% | - |
| 15.04.2026 | 42,20 | 42,90 | 40,20 | 40,20 | -5,63% | 2.972,00 |
| 14.04.2026 | 41,80 | 42,80 | 41,50 | 42,60 | 1,91% | 50,00 |
| 13.04.2026 | 41,80 | 42,00 | 40,80 | 41,80 | -0,48% | 695,00 |
| 10.04.2026 | 41,20 | 42,50 | 40,60 | 42,00 | 0,48% | 277,00 |
| 09.04.2026 | 42,20 | 42,20 | 40,80 | 41,80 | 0,00% | 149,00 |
| 08.04.2026 | 41,20 | 45,10 | 41,00 | 41,80 | 5,03% | 535,00 |
| 07.04.2026 | 41,00 | 41,10 | 38,80 | 39,80 | -3,40% | 2.020,00 |
| 02.04.2026 | 40,50 | 41,60 | 38,90 | 41,20 | -0,96% | 4.753,00 |
| 01.04.2026 | 39,60 | 42,70 | 39,40 | 41,60 | 5,58% | 1.600,00 |
| 31.03.2026 | 37,60 | 39,70 | 37,30 | 39,40 | 6,49% | 21.633,00 |
| 30.03.2026 | 36,80 | 38,00 | 36,40 | 37,00 | 1,09% | 14,00 |
| 27.03.2026 | 36,50 | 37,20 | 34,70 | 36,60 | 2,23% | 3.410,00 |
| 26.03.2026 | 36,20 | 36,80 | 34,70 | 35,80 | -3,24% | 2.957,00 |
| 25.03.2026 | 36,50 | 38,10 | 36,10 | 37,00 | 4,52% | 1.475,00 |
| 24.03.2026 | 34,20 | 35,80 | 33,90 | 35,40 | 1,14% | 870,00 |
| 23.03.2026 | 32,40 | 35,50 | 30,10 | 35,00 | 4,17% | 2.905,00 |
| 20.03.2026 | 35,40 | 36,90 | 33,40 | 33,60 | -3,45% | 314,00 |
| 19.03.2026 | 37,00 | 37,20 | 32,90 | 34,80 | -5,43% | 2.904,00 |
| 18.03.2026 | 40,80 | 41,00 | 36,70 | 36,80 | -9,36% | 3.532,00 |
| 17.03.2026 | 41,20 | 41,30 | 40,00 | 40,60 | -1,46% | 260,00 |
| 16.03.2026 | 40,60 | 41,80 | 38,90 | 41,20 | 1,98% | 2.513,00 |
| 13.03.2026 | 43,60 | 43,80 | 39,60 | 40,40 | -7,34% | 2.429,00 |
| 12.03.2026 | 42,20 | 45,20 | 41,80 | 43,60 | 0,00% | 17,00 |
| 11.03.2026 | 44,20 | 45,00 | 42,40 | 43,60 | -3,96% | 4.188,00 |
| 10.03.2026 | 44,70 | 45,80 | 44,60 | 45,40 | 0,89% | 114,00 |
| 09.03.2026 | 42,40 | 45,00 | 41,80 | 45,00 | 3,69% | 364,00 |
| 06.03.2026 | 43,90 | 43,90 | 40,90 | 43,40 | 0,93% | 842,00 |
| 05.03.2026 | 43,70 | 44,20 | 41,80 | 43,00 | -1,83% | 1.965,00 |
| 04.03.2026 | 44,60 | 45,80 | 43,30 | 43,80 | -0,45% | 2.993,00 |
| 03.03.2026 | 49,40 | 49,40 | 42,70 | 44,00 | -11,29% | 650,00 |
| 02.03.2026 | 51,50 | 53,25 | 47,40 | 49,60 | -0,20% | 2.227,00 |
| 27.02.2026 | 49,60 | 50,15 | 47,80 | 49,70 | 0,20% | 2.190,00 |
| 26.02.2026 | 49,40 | 49,60 | 47,20 | 49,60 | 0,40% | 154,00 |
| 25.02.2026 | 48,30 | 50,25 | 48,30 | 49,40 | 2,49% | 670,00 |
| 24.02.2026 | 47,60 | 48,50 | 46,00 | 48,20 | 0,00% | 23,00 |
| 23.02.2026 | 46,20 | 48,40 | 45,50 | 48,20 | 4,78% | 213,00 |
| 20.02.2026 | 44,60 | 46,30 | 43,90 | 46,00 | 2,68% | 5.650,00 |
| 19.02.2026 | 44,60 | 46,20 | 43,00 | 44,80 | 0,90% | 1.204,00 |
| 18.02.2026 | 43,90 | 44,80 | 42,80 | 44,40 | 2,30% | 486,00 |
| 17.02.2026 | 44,90 | 45,20 | 42,60 | 43,40 | -5,65% | 508,00 |
| 16.02.2026 | 45,70 | 46,30 | 45,10 | 46,00 | 0,00% | 2.322,00 |
| 13.02.2026 | 45,30 | 46,50 | 44,10 | 46,00 | 4,55% | 320,00 |
| 12.02.2026 | 47,60 | 48,40 | 43,80 | 44,00 | -8,71% | 2.636,00 |
| 11.02.2026 | 46,60 | 48,40 | 46,60 | 48,20 | 2,55% | 247,00 |
| 10.02.2026 | 46,50 | 47,20 | 45,60 | 47,00 | 0,43% | 828,00 |
| 09.02.2026 | 45,80 | 47,30 | 44,80 | 46,80 | 3,54% | 1.524,00 |
| 06.02.2026 | 43,10 | 46,20 | 43,10 | 45,20 | 6,60% | 3.233,00 |
| 05.02.2026 | 43,60 | 44,30 | 42,20 | 42,40 | -4,93% | 932,00 |
| 04.02.2026 | 45,60 | 46,80 | 42,60 | 44,60 | 0,00% | 1.927,00 |
| 03.02.2026 | 44,00 | 45,40 | 43,00 | 44,60 | 5,69% | 1.395,00 |
| 02.02.2026 | 40,90 | 43,60 | 37,50 | 42,20 | 0,00% | 1.594,00 |
| 30.01.2026 | 46,30 | 46,60 | 41,20 | 42,20 | -13,88% | 1.179,00 |
| 29.01.2026 | 53,75 | 53,75 | 47,10 | 49,00 | -4,85% | 5.307,00 |
| 28.01.2026 | 47,90 | 51,75 | 47,70 | 51,50 | 10,04% | 2.021,00 |
| 27.01.2026 | 46,80 | 47,60 | 44,30 | 46,80 | 2,63% | 368,00 |
| 26.01.2026 | 45,80 | 48,90 | 45,50 | 45,60 | 1,33% | 3.615,00 |
| 23.01.2026 | 45,00 | 45,60 | 44,00 | 45,00 | 0,90% | 3.859,00 |
| 22.01.2026 | 44,20 | 45,70 | 43,20 | 44,60 | 1,36% | 2.044,00 |
| 21.01.2026 | 46,50 | 47,30 | 43,50 | 44,00 | -2,65% | 1.454,00 |
| 20.01.2026 | 44,60 | 45,50 | 44,00 | 45,20 | 2,26% | 3.477,00 |
| 19.01.2026 | 43,00 | 44,40 | 43,00 | 44,20 | 3,27% | 41,00 |
| 16.01.2026 | 42,90 | 43,50 | 41,60 | 42,80 | 0,00% | 562,00 |
| 15.01.2026 | 42,80 | 43,60 | 42,40 | 42,80 | 0,00% | - |
| 14.01.2026 | 42,90 | 43,90 | 41,90 | 42,80 | 0,47% | 810,00 |
| 13.01.2026 | 41,10 | 43,30 | 41,10 | 42,60 | 2,90% | 8.927,00 |
| 12.01.2026 | 39,50 | 42,50 | 39,50 | 41,40 | 5,61% | 656,00 |
| 09.01.2026 | 38,70 | 39,90 | 38,40 | 39,20 | 0,51% | 2.449,00 |
| 08.01.2026 | 38,20 | 39,10 | 37,80 | 39,00 | 0,00% | 10,00 |
| 07.01.2026 | 39,60 | 39,80 | 37,70 | 39,00 | -3,47% | 14,00 |
| 06.01.2026 | 38,10 | 40,50 | 38,00 | 40,40 | 6,32% | 485,00 |
| 05.01.2026 | 37,90 | 39,10 | 37,60 | 38,00 | 2,15% | 292,00 |
| 02.01.2026 | 38,10 | 38,60 | 35,90 | 37,20 | -3,12% | 2.398,00 |
| 30.12.2025 | 37,50 | 38,70 | 37,40 | 38,40 | 3,23% | 28,00 |
| 29.12.2025 | 39,60 | 39,60 | 36,50 | 37,20 | -5,10% | 1.010,00 |
| 23.12.2025 | 40,30 | 40,50 | 38,70 | 39,20 | -2,49% | 898,00 |
| 22.12.2025 | 39,20 | 40,60 | 39,10 | 40,20 | 4,15% | 2.250,00 |
| 19.12.2025 | 37,80 | 39,10 | 37,30 | 38,60 | 2,12% | 1.189,00 |
| 18.12.2025 | 38,10 | 39,00 | 37,30 | 37,80 | -0,53% | - |
| 17.12.2025 | 37,90 | 38,80 | 37,30 | 38,00 | 1,88% | - |
| 16.12.2025 | 37,60 | 38,30 | 36,70 | 37,30 | -0,27% | 266,00 |
| 15.12.2025 | 38,00 | 38,30 | 36,70 | 37,40 | 0,54% | 1.071,00 |
| 12.12.2025 | 38,40 | 39,20 | 36,40 | 37,20 | -3,63% | - |
| 11.12.2025 | 36,60 | 38,90 | 36,00 | 38,60 | 5,46% | 4.800,00 |
| 10.12.2025 | 36,80 | 37,30 | 35,90 | 36,60 | -1,08% | 10,00 |
| 09.12.2025 | 35,60 | 37,10 | 35,10 | 37,00 | 4,52% | 720,00 |
| 08.12.2025 | 36,80 | 36,90 | 35,40 | 35,40 | -2,21% | 2.828,00 |
| 05.12.2025 | 35,80 | 38,10 | 35,60 | 36,20 | 1,69% | - |