31,400€
-0,63%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 31,90 | 31,90 | 31,10 | 31,50 | -0,32% | - |
| 26.10.2026 | 31,90 | 31,90 | 30,80 | 31,60 | 1,94% | - |
| 23.10.2026 | 31,60 | 31,90 | 30,60 | 31,00 | -1,27% | 10,00 |
| 22.10.2026 | 32,10 | 32,20 | 31,00 | 31,40 | -4,27% | 8.030,00 |
| 21.10.2026 | 32,60 | 33,40 | 32,20 | 32,80 | 1,23% | 30,00 |
| 20.10.2026 | 33,10 | 33,20 | 31,90 | 32,40 | -1,22% | 1.515,00 |
| 19.10.2026 | 33,70 | 34,10 | 32,60 | 32,80 | -2,38% | 3.357,00 |
| 16.10.2026 | 33,10 | 33,90 | 32,70 | 33,60 | 1,82% | - |
| 15.10.2026 | 33,10 | 33,20 | 33,00 | 33,00 | 3,13% | - |
| 14.10.2026 | 32,60 | 33,10 | 31,40 | 32,00 | -1,84% | 14,00 |
| 13.10.2026 | 33,50 | 34,10 | 32,20 | 32,60 | -1,21% | 5.380,00 |
| 12.10.2026 | 33,30 | 33,40 | 32,50 | 33,00 | 0,00% | 152,00 |
| 09.10.2026 | 32,70 | 33,70 | 32,70 | 33,00 | 3,13% | 100,00 |
| 08.10.2026 | 31,20 | 32,20 | 31,00 | 32,00 | 1,91% | - |
| 07.10.2026 | 32,10 | 32,90 | 30,80 | 31,40 | -1,88% | 575,00 |
| 06.10.2026 | 31,80 | 32,40 | 31,00 | 32,00 | 0,00% | 167,00 |
| 05.10.2026 | 32,30 | 32,50 | 31,30 | 32,00 | 0,63% | 146,00 |
| 02.10.2026 | 31,90 | 32,40 | 31,20 | 31,80 | 0,00% | 342,00 |
| 01.10.2026 | 32,30 | 32,80 | 31,20 | 31,80 | -0,62% | 125,00 |
| 30.09.2026 | 32,50 | 33,20 | 31,60 | 32,00 | -1,84% | - |
| 29.09.2026 | 31,30 | 32,80 | 31,10 | 32,60 | 5,16% | 935,00 |
| 28.09.2026 | 34,20 | 34,20 | 29,50 | 31,00 | -12,92% | 2.160,00 |
| 25.09.2026 | 34,80 | 36,50 | 34,80 | 35,60 | 1,71% | 76,00 |
| 24.09.2026 | 35,90 | 35,90 | 34,60 | 35,00 | -2,51% | 3.508,00 |
| 23.09.2026 | 36,90 | 37,00 | 35,40 | 35,90 | -4,01% | 27.654,00 |
| 22.09.2026 | 36,50 | 37,70 | 35,50 | 37,40 | 2,19% | 102,00 |
| 21.09.2026 | 37,10 | 38,00 | 36,40 | 36,60 | -1,08% | 95,00 |
| 18.09.2026 | 38,10 | 38,60 | 36,60 | 37,00 | -2,12% | 756,00 |
| 17.09.2026 | 36,80 | 38,50 | 36,80 | 37,80 | 3,28% | 20.400,00 |
| 16.09.2026 | 37,30 | 38,40 | 36,00 | 36,60 | -1,61% | 821,00 |
| 15.09.2026 | 37,30 | 37,90 | 36,60 | 37,20 | -0,53% | - |
| 14.09.2026 | 39,30 | 39,30 | 37,00 | 37,40 | -3,61% | 39,00 |
| 11.09.2026 | 38,30 | 39,70 | 38,10 | 38,80 | -1,02% | - |
| 10.09.2026 | 40,10 | 40,90 | 38,90 | 39,20 | -2,97% | 1.474,00 |
| 09.09.2026 | 41,00 | 41,50 | 39,90 | 40,40 | -0,98% | 2.500,00 |
| 08.09.2026 | 41,70 | 41,70 | 40,30 | 40,80 | -1,21% | 16,00 |
| 07.09.2026 | 41,10 | 42,20 | 40,70 | 41,30 | 0,73% | 336,00 |
| 04.09.2026 | 41,10 | 42,60 | 40,60 | 41,00 | -0,97% | 12.999,00 |
| 03.09.2026 | 39,50 | 41,60 | 39,30 | 41,40 | 6,70% | 310,00 |
| 02.09.2026 | 38,80 | 40,00 | 38,30 | 38,80 | 0,52% | - |
| 01.09.2026 | 39,90 | 40,50 | 38,30 | 38,60 | -3,50% | 9,00 |
| 31.08.2026 | 39,50 | 40,60 | 39,20 | 40,00 | 0,50% | 25,00 |
| 28.08.2026 | 41,70 | 42,40 | 39,20 | 39,80 | -3,86% | 1.396,00 |
| 27.08.2026 | 41,30 | 41,80 | 40,60 | 41,40 | 0,49% | 214,00 |
| 26.08.2026 | 41,50 | 41,80 | 40,70 | 41,20 | -1,44% | 810,00 |
| 25.08.2026 | 40,40 | 42,00 | 40,20 | 41,80 | 2,96% | - |
| 24.08.2026 | 41,70 | 41,70 | 40,00 | 40,60 | -0,49% | 329,00 |
| 21.08.2026 | 38,70 | 41,70 | 38,50 | 40,80 | 5,15% | 327,00 |
| 20.08.2026 | 37,80 | 39,00 | 37,70 | 38,80 | 3,74% | - |
| 19.08.2026 | 35,90 | 38,10 | 35,10 | 37,40 | 4,47% | 197,00 |
| 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 |