35,600€
-1,39%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 25,60 | 25,70 | 25,00 | 25,60 | 0,00% | - |
| 14.08.2025 | 25,80 | 26,10 | 25,50 | 25,60 | -0,39% | - |
| 13.08.2025 | 26,90 | 27,10 | 25,70 | 25,70 | -5,17% | - |
| 12.08.2025 | 26,90 | 27,40 | 26,50 | 27,10 | 0,74% | 402,00 |
| 11.08.2025 | 26,90 | 27,10 | 26,10 | 26,90 | 0,00% | 200,00 |
| 08.08.2025 | 27,00 | 27,40 | 26,50 | 26,90 | 0,75% | - |
| 07.08.2025 | 26,30 | 27,40 | 26,30 | 26,70 | 0,75% | 660,00 |
| 06.08.2025 | 26,10 | 26,50 | 25,70 | 26,50 | 0,76% | 1.527,00 |
| 05.08.2025 | 24,50 | 26,30 | 24,40 | 26,30 | 8,23% | 816,00 |
| 04.08.2025 | 22,10 | 24,50 | 21,80 | 24,30 | 9,46% | 200,00 |
| 01.08.2025 | 21,30 | 22,30 | 20,70 | 22,20 | 4,72% | 710,00 |
| 31.07.2025 | 21,50 | 21,70 | 20,70 | 21,20 | -1,40% | 100,00 |
| 30.07.2025 | 21,90 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 29.07.2025 | 21,30 | 21,90 | 20,80 | 21,70 | 2,84% | 700,00 |
| 28.07.2025 | 21,10 | 21,40 | 20,80 | 21,10 | 0,96% | - |
| 25.07.2025 | 21,00 | 21,10 | 20,10 | 20,90 | -0,48% | 1.000,00 |
| 24.07.2025 | 21,30 | 21,40 | 20,50 | 21,00 | -2,33% | - |
| 23.07.2025 | 21,90 | 22,40 | 21,30 | 21,50 | -2,71% | - |
| 22.07.2025 | 21,70 | 22,10 | 21,00 | 22,10 | 0,91% | 500,00 |
| 21.07.2025 | 20,90 | 22,10 | 20,80 | 21,90 | 5,80% | 7,00 |
| 18.07.2025 | 20,70 | 21,50 | 20,60 | 20,70 | -0,96% | 2.000,00 |
| 17.07.2025 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | 100,00 |
| 16.07.2025 | 20,90 | 21,00 | 20,30 | 20,50 | -1,91% | - |
| 15.07.2025 | 20,90 | 21,30 | 20,50 | 20,90 | 0,97% | 250,00 |
| 14.07.2025 | 20,60 | 21,00 | 20,40 | 20,70 | 0,00% | 17,00 |
| 11.07.2025 | 20,40 | 20,70 | 20,20 | 20,70 | 0,98% | - |
| 10.07.2025 | 20,50 | 20,70 | 20,10 | 20,50 | -0,97% | - |
| 09.07.2025 | 21,20 | 21,20 | 19,60 | 20,70 | 3,76% | - |
| 08.07.2025 | 20,90 | 21,40 | 19,85 | 19,95 | -4,55% | - |
| 07.07.2025 | 20,50 | 21,10 | 19,95 | 20,90 | 0,97% | 664,00 |
| 04.07.2025 | 20,60 | 20,70 | 20,50 | 20,70 | 0,00% | 600,00 |
| 03.07.2025 | 20,40 | 20,90 | 19,85 | 20,70 | 1,47% | - |
| 02.07.2025 | 20,15 | 20,60 | 19,80 | 20,40 | 0,49% | - |
| 01.07.2025 | 20,10 | 20,80 | 20,05 | 20,30 | 1,75% | - |
| 30.06.2025 | 19,55 | 20,10 | 19,50 | 19,95 | 2,57% | - |
| 27.06.2025 | 20,30 | 20,30 | 19,10 | 19,45 | -4,19% | - |
| 26.06.2025 | 20,80 | 21,00 | 20,10 | 20,30 | -1,93% | - |
| 25.06.2025 | 20,60 | 21,20 | 20,20 | 20,70 | 0,00% | - |
| 24.06.2025 | 21,50 | 21,50 | 19,95 | 20,70 | -2,82% | - |
| 23.06.2025 | 21,50 | 21,70 | 20,70 | 21,30 | 0,95% | - |
| 20.06.2025 | 21,70 | 21,70 | 20,80 | 21,10 | -2,76% | 600,00 |
| 19.06.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 18.06.2025 | 21,20 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 17.06.2025 | 21,50 | 21,60 | 20,50 | 21,10 | -1,86% | 500,00 |
| 16.06.2025 | 22,20 | 22,40 | 21,30 | 21,50 | -2,71% | 1.200,00 |
| 13.06.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 12.06.2025 | 21,20 | 22,00 | 21,10 | 21,70 | 2,84% | 1.325,00 |
| 11.06.2025 | 21,00 | 21,60 | 20,80 | 21,10 | 0,00% | - |
| 10.06.2025 | 21,70 | 22,10 | 21,10 | 21,10 | -2,76% | - |
| 09.06.2025 | 21,70 | 21,80 | 21,30 | 21,70 | 0,93% | - |
| 06.06.2025 | 22,30 | 22,80 | 21,50 | 21,50 | -3,59% | - |
| 05.06.2025 | 21,90 | 23,00 | 21,80 | 22,30 | 1,83% | 50,00 |
| 04.06.2025 | 22,00 | 22,60 | 21,70 | 21,90 | 0,00% | - |
| 03.06.2025 | 22,10 | 22,10 | 21,20 | 21,90 | -0,90% | - |
| 02.06.2025 | 20,20 | 22,10 | 20,15 | 22,10 | 9,95% | 1.400,00 |
| 30.05.2025 | 20,30 | 20,70 | 19,75 | 20,10 | -0,99% | 500,00 |
| 29.05.2025 | 20,10 | 20,50 | 19,80 | 20,30 | 1,00% | - |
| 28.05.2025 | 19,55 | 20,10 | 19,50 | 20,10 | 2,81% | - |
| 27.05.2025 | 19,95 | 20,00 | 18,70 | 19,55 | -2,25% | - |
| 26.05.2025 | 20,15 | 20,20 | 19,70 | 20,00 | -0,99% | 4,00 |
| 23.05.2025 | 19,55 | 20,60 | 19,55 | 20,20 | 3,59% | - |
| 22.05.2025 | 19,40 | 19,70 | 19,00 | 19,50 | 0,00% | - |
| 21.05.2025 | 19,50 | 19,70 | 19,25 | 19,50 | 0,00% | 100,00 |
| 20.05.2025 | 18,90 | 19,50 | 18,75 | 19,50 | 3,17% | - |
| 19.05.2025 | 18,45 | 19,00 | 18,40 | 18,90 | 2,44% | 1.300,00 |
| 16.05.2025 | 18,55 | 18,60 | 17,80 | 18,45 | -0,54% | - |
| 15.05.2025 | 18,40 | 18,55 | 17,40 | 18,55 | 2,49% | - |