39,300€
2,08%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 39,10 | 39,90 | 38,40 | 39,30 | 2,08% | - |
| 08.01.2026 | 39,10 | 39,10 | 37,70 | 38,50 | 0,52% | - |
| 07.01.2026 | 39,70 | 39,80 | 37,70 | 38,30 | -1,29% | 2,00 |
| 06.01.2026 | 37,30 | 39,30 | 37,30 | 38,80 | 3,47% | 64,00 |
| 05.01.2026 | 36,30 | 37,90 | 36,30 | 37,50 | -1,83% | 20,00 |
| 02.01.2026 | 37,50 | 38,20 | 36,70 | 38,20 | 2,96% | 165,00 |
| 30.12.2025 | 36,30 | 37,10 | 36,30 | 37,10 | 2,20% | - |
| 29.12.2025 | 38,50 | 39,10 | 36,30 | 36,30 | -6,20% | - |
| 23.12.2025 | 39,30 | 40,20 | 38,30 | 38,70 | -2,52% | - |
| 22.12.2025 | 38,50 | 40,40 | 38,50 | 39,70 | 4,47% | - |
| 19.12.2025 | 37,70 | 38,50 | 37,50 | 38,00 | -0,26% | 640,00 |
| 18.12.2025 | 38,10 | 39,10 | 37,30 | 38,10 | 0,53% | - |
| 17.12.2025 | 37,30 | 38,60 | 37,30 | 37,90 | 1,61% | - |
| 16.12.2025 | 37,30 | 38,10 | 36,70 | 37,30 | -1,32% | - |
| 15.12.2025 | 36,90 | 38,20 | 36,90 | 37,80 | -2,33% | - |
| 12.12.2025 | 38,30 | 39,20 | 38,30 | 38,70 | 6,61% | - |
| 11.12.2025 | 36,90 | 37,00 | 36,10 | 36,30 | 1,11% | - |
| 10.12.2025 | 37,10 | 37,20 | 35,90 | 35,90 | -2,71% | - |
| 09.12.2025 | 35,30 | 36,90 | 35,30 | 36,90 | 1,65% | 18,00 |
| 08.12.2025 | 36,10 | 36,40 | 36,00 | 36,30 | -2,94% | - |
| 05.12.2025 | 35,80 | 37,70 | 35,70 | 37,40 | 5,06% | 65,00 |
| 04.12.2025 | 35,10 | 35,70 | 34,50 | 35,60 | -0,28% | 3,00 |
| 03.12.2025 | 35,50 | 35,80 | 35,10 | 35,70 | 0,85% | 24,00 |
| 02.12.2025 | 36,90 | 37,00 | 34,70 | 35,40 | -3,80% | 31,00 |
| 01.12.2025 | 36,70 | 37,70 | 36,00 | 36,80 | 0,00% | - |
| 28.11.2025 | 35,50 | 37,70 | 35,50 | 36,80 | 3,66% | - |
| 27.11.2025 | 37,10 | 37,10 | 35,50 | 35,50 | -3,53% | 75,00 |
| 26.11.2025 | 35,40 | 37,00 | 35,30 | 36,80 | 5,14% | - |
| 25.11.2025 | 35,20 | 35,30 | 34,00 | 35,00 | 1,45% | - |
| 24.11.2025 | 33,60 | 34,50 | 32,80 | 34,50 | 2,68% | - |
| 21.11.2025 | 33,10 | 34,10 | 32,10 | 33,60 | 0,60% | - |
| 20.11.2025 | 35,30 | 35,50 | 33,20 | 33,40 | -5,11% | 1,00 |
| 19.11.2025 | 34,40 | 36,30 | 34,20 | 35,20 | 3,83% | - |
| 18.11.2025 | 33,70 | 34,10 | 32,80 | 33,90 | -2,87% | 150,00 |
| 17.11.2025 | 35,10 | 35,40 | 34,80 | 34,90 | -0,85% | 200,00 |
| 14.11.2025 | 35,60 | 35,90 | 34,00 | 35,20 | -1,68% | - |
| 13.11.2025 | 37,20 | 38,00 | 35,20 | 35,80 | -3,50% | - |
| 12.11.2025 | 36,50 | 37,50 | 34,50 | 37,10 | 1,92% | 200,00 |
| 11.11.2025 | 36,50 | 37,40 | 35,90 | 36,40 | -0,82% | - |
| 10.11.2025 | 33,70 | 36,90 | 33,70 | 36,70 | 10,21% | - |
| 07.11.2025 | 32,80 | 34,20 | 32,70 | 33,30 | 0,00% | - |
| 06.11.2025 | 33,20 | 33,70 | 33,10 | 33,30 | 0,60% | - |
| 05.11.2025 | 31,10 | 33,70 | 31,00 | 33,10 | 6,77% | - |
| 04.11.2025 | 32,80 | 33,00 | 30,90 | 31,00 | -5,78% | 50,00 |
| 03.11.2025 | 33,20 | 34,10 | 32,90 | 32,90 | -3,24% | - |
| 31.10.2025 | 33,50 | 34,10 | 33,40 | 34,00 | 2,10% | - |
| 30.10.2025 | 32,90 | 33,70 | 32,80 | 33,30 | -0,30% | - |
| 29.10.2025 | 33,00 | 34,50 | 33,00 | 33,40 | 1,83% | - |
| 28.10.2025 | 32,20 | 33,00 | 30,20 | 32,80 | 0,92% | 180,00 |
| 27.10.2025 | 34,50 | 34,90 | 31,30 | 32,50 | -5,80% | 1.215,00 |
| 24.10.2025 | 35,50 | 35,60 | 33,90 | 34,50 | -1,99% | - |
| 23.10.2025 | 34,00 | 35,40 | 33,70 | 35,20 | 10,00% | - |
| 22.10.2025 | 33,10 | 34,00 | 30,70 | 32,00 | -3,90% | - |
| 21.10.2025 | 37,70 | 37,80 | 33,10 | 33,30 | -11,67% | 100,00 |
| 20.10.2025 | 36,90 | 38,10 | 35,90 | 37,70 | 3,29% | - |
| 17.10.2025 | 39,80 | 40,20 | 36,50 | 36,50 | -7,59% | - |
| 16.10.2025 | 37,70 | 40,40 | 37,10 | 39,50 | 8,82% | 7,00 |
| 15.10.2025 | 36,30 | 38,20 | 35,90 | 36,30 | -0,82% | 37,00 |
| 14.10.2025 | 37,60 | 38,10 | 36,40 | 36,60 | -2,92% | 66,00 |
| 13.10.2025 | 35,40 | 37,70 | 35,20 | 37,70 | 11,87% | 75,00 |
| 10.10.2025 | 34,50 | 34,80 | 33,60 | 33,70 | -2,88% | - |
| 09.10.2025 | 37,40 | 37,60 | 34,60 | 34,70 | -6,72% | 2,00 |
| 08.10.2025 | 35,90 | 37,70 | 35,90 | 37,20 | 4,49% | - |
| 07.10.2025 | 36,20 | 36,50 | 35,30 | 35,60 | -1,66% | 190,00 |
| 06.10.2025 | 35,70 | 36,90 | 35,70 | 36,20 | 0,28% | - |
| 03.10.2025 | 36,10 | 36,20 | 36,10 | 36,10 | 3,14% | - |
| 02.10.2025 | 35,60 | 36,80 | 34,70 | 35,00 | -1,96% | 130,00 |
| 01.10.2025 | 35,80 | 36,70 | 35,40 | 35,70 | -1,11% | - |
| 30.09.2025 | 35,30 | 36,30 | 34,50 | 36,10 | 0,84% | - |
| 29.09.2025 | 35,00 | 36,30 | 34,90 | 35,80 | 3,47% | 301,00 |
| 26.09.2025 | 33,70 | 35,00 | 33,30 | 34,60 | 3,28% | 30,00 |
| 25.09.2025 | 34,30 | 34,60 | 33,30 | 33,50 | -2,90% | - |
| 24.09.2025 | 35,50 | 36,10 | 34,40 | 34,50 | -3,63% | - |
| 23.09.2025 | 35,70 | 36,10 | 35,20 | 35,80 | 0,56% | 20,00 |
| 22.09.2025 | 35,40 | 35,80 | 34,90 | 35,60 | 2,01% | - |
| 19.09.2025 | 32,20 | 35,10 | 31,90 | 34,90 | 8,39% | - |
| 18.09.2025 | 32,10 | 32,30 | 31,40 | 32,20 | -0,31% | 200,00 |
| 17.09.2025 | 32,50 | 32,50 | 31,20 | 32,30 | 0,00% | - |
| 16.09.2025 | 33,10 | 33,60 | 32,10 | 32,30 | -1,82% | 5,00 |
| 15.09.2025 | 32,20 | 32,90 | 31,30 | 32,90 | 4,44% | 54,00 |
| 12.09.2025 | 32,30 | 32,30 | 31,50 | 31,50 | 0,96% | 350,00 |
| 11.09.2025 | 31,60 | 31,90 | 30,90 | 31,20 | 1,30% | - |
| 10.09.2025 | 30,50 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 09.09.2025 | 30,30 | 30,90 | 30,10 | 30,40 | 0,66% | 4,00 |
| 08.09.2025 | 29,30 | 30,60 | 29,10 | 30,20 | 3,78% | - |
| 05.09.2025 | 28,70 | 30,00 | 28,60 | 29,10 | 1,39% | - |
| 04.09.2025 | 30,00 | 30,10 | 28,60 | 28,70 | -4,65% | 98,00 |
| 03.09.2025 | 29,50 | 30,40 | 29,40 | 30,10 | 2,03% | 333,00 |
| 02.09.2025 | 29,00 | 29,70 | 28,60 | 29,50 | 1,72% | - |
| 01.09.2025 | 28,70 | 29,50 | 28,70 | 29,00 | 1,05% | 40,00 |
| 29.08.2025 | 27,40 | 28,70 | 27,00 | 28,70 | 5,13% | - |
| 28.08.2025 | 28,40 | 28,40 | 27,10 | 27,30 | -2,85% | - |
| 27.08.2025 | 28,40 | 28,50 | 27,80 | 28,10 | -1,40% | - |
| 26.08.2025 | 27,90 | 28,50 | 27,60 | 28,50 | 2,89% | - |
| 25.08.2025 | 26,50 | 27,90 | 26,40 | 27,70 | 3,75% | 295,00 |
| 22.08.2025 | 26,10 | 26,90 | 25,50 | 26,70 | 2,30% | - |
| 21.08.2025 | 25,70 | 26,50 | 25,30 | 26,10 | 1,95% | - |
| 20.08.2025 | 25,20 | 25,70 | 24,90 | 25,60 | 1,19% | 2,00 |
| 19.08.2025 | 25,70 | 25,90 | 25,10 | 25,30 | -1,56% | 500,00 |
| 18.08.2025 | 25,80 | 25,90 | 25,40 | 25,70 | 0,39% | - |