41,600€
-0,24%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 41,80 | 41,80 | 41,40 | 41,50 | -0,48% | - |
| 08.04.2026 | 39,70 | 45,10 | 39,70 | 41,70 | 6,11% | - |
| 07.04.2026 | 41,30 | 41,40 | 38,90 | 39,30 | 0,00% | - |
| 02.04.2026 | 41,50 | 41,50 | 39,10 | 39,30 | -5,30% | - |
| 01.04.2026 | 39,30 | 42,70 | 39,30 | 41,50 | 5,60% | - |
| 31.03.2026 | 36,90 | 39,70 | 36,90 | 39,30 | 4,24% | 704,00 |
| 30.03.2026 | 36,80 | 38,10 | 36,80 | 37,70 | 4,14% | 300,00 |
| 27.03.2026 | 35,40 | 36,90 | 34,70 | 36,20 | 2,55% | 400,00 |
| 26.03.2026 | 36,30 | 36,70 | 34,90 | 35,30 | -7,11% | - |
| 25.03.2026 | 35,70 | 38,10 | 35,60 | 38,00 | 8,26% | - |
| 24.03.2026 | 34,90 | 35,50 | 34,10 | 35,10 | 0,57% | 50,00 |
| 23.03.2026 | 33,80 | 35,50 | 30,60 | 34,90 | 3,56% | 1.194,00 |
| 20.03.2026 | 35,00 | 36,90 | 33,50 | 33,70 | -3,71% | 725,00 |
| 19.03.2026 | 37,20 | 37,40 | 32,90 | 35,00 | -7,16% | 558,00 |
| 18.03.2026 | 40,60 | 40,70 | 37,70 | 37,70 | -6,68% | 235,00 |
| 17.03.2026 | 41,20 | 41,30 | 39,90 | 40,40 | -0,25% | 400,00 |
| 16.03.2026 | 40,00 | 41,50 | 39,20 | 40,50 | -1,46% | - |
| 13.03.2026 | 44,30 | 44,30 | 40,90 | 41,10 | -7,64% | 202,00 |
| 12.03.2026 | 43,60 | 45,20 | 43,00 | 44,50 | 4,46% | - |
| 11.03.2026 | 45,00 | 45,20 | 42,50 | 42,60 | -5,54% | 125,00 |
| 10.03.2026 | 45,00 | 45,80 | 44,60 | 45,10 | 3,68% | - |
| 09.03.2026 | 43,30 | 44,20 | 41,80 | 43,50 | 2,84% | - |
| 06.03.2026 | 43,10 | 43,30 | 41,40 | 42,30 | -0,94% | - |
| 05.03.2026 | 43,70 | 44,50 | 41,70 | 42,70 | -3,17% | - |
| 04.03.2026 | 43,60 | 45,90 | 43,30 | 44,10 | 0,00% | 22,00 |
| 03.03.2026 | 49,50 | 49,55 | 42,70 | 44,10 | -10,55% | 7,00 |
| 02.03.2026 | 51,25 | 52,50 | 48,30 | 49,30 | 2,49% | 47,00 |
| 27.02.2026 | 49,40 | 49,40 | 47,70 | 48,10 | -0,82% | 292,00 |
| 26.02.2026 | 49,40 | 49,40 | 47,30 | 48,50 | -2,41% | - |
| 25.02.2026 | 48,30 | 50,25 | 48,20 | 49,70 | 4,63% | 42,00 |
| 24.02.2026 | 48,20 | 48,30 | 47,30 | 47,50 | -1,25% | - |
| 23.02.2026 | 45,90 | 48,30 | 45,50 | 48,10 | 6,18% | - |
| 20.02.2026 | 45,00 | 46,30 | 43,90 | 45,30 | 1,34% | - |
| 19.02.2026 | 44,30 | 46,20 | 42,90 | 44,70 | 0,45% | - |
| 18.02.2026 | 43,30 | 44,90 | 42,90 | 44,50 | 2,30% | 1,00 |
| 17.02.2026 | 45,80 | 45,90 | 42,70 | 43,50 | -5,84% | 1,00 |
| 16.02.2026 | 46,00 | 46,20 | 46,00 | 46,20 | 1,32% | - |
| 13.02.2026 | 44,00 | 45,70 | 43,90 | 45,60 | 2,47% | - |
| 12.02.2026 | 48,30 | 48,90 | 44,30 | 44,50 | -6,71% | 2.114,00 |
| 11.02.2026 | 47,10 | 48,50 | 47,00 | 47,70 | 1,71% | 66,00 |
| 10.02.2026 | 47,00 | 47,20 | 45,60 | 46,90 | -0,64% | 24,00 |
| 09.02.2026 | 45,30 | 47,20 | 44,80 | 47,20 | 4,66% | 55,00 |
| 06.02.2026 | 42,60 | 46,20 | 41,30 | 45,10 | 4,88% | 34,00 |
| 05.02.2026 | 44,70 | 44,70 | 42,10 | 43,00 | -1,15% | 1.670,00 |
| 04.02.2026 | 44,60 | 46,90 | 42,70 | 43,50 | 0,00% | - |
| 03.02.2026 | 42,30 | 45,30 | 42,30 | 43,50 | 3,08% | 60,00 |
| 02.02.2026 | 41,70 | 42,30 | 37,20 | 42,20 | -6,01% | 75,00 |
| 30.01.2026 | 49,00 | 49,00 | 43,80 | 44,90 | -7,99% | 460,00 |
| 29.01.2026 | 51,25 | 54,25 | 47,20 | 48,80 | -5,24% | 315,00 |
| 28.01.2026 | 46,90 | 51,50 | 46,90 | 51,50 | 8,42% | 339,00 |
| 27.01.2026 | 46,10 | 47,60 | 46,10 | 47,50 | -0,42% | - |
| 26.01.2026 | 45,10 | 48,90 | 44,90 | 47,70 | 6,47% | 130,00 |
| 23.01.2026 | 44,50 | 45,40 | 44,00 | 44,80 | 0,22% | 88,00 |
| 22.01.2026 | 43,90 | 45,00 | 43,30 | 44,70 | 0,00% | - |
| 21.01.2026 | 45,10 | 47,30 | 44,00 | 44,70 | -0,45% | - |
| 20.01.2026 | 43,70 | 45,50 | 43,50 | 44,90 | 2,98% | - |
| 19.01.2026 | 42,50 | 44,00 | 42,20 | 43,60 | 1,87% | 557,00 |
| 16.01.2026 | 43,10 | 43,60 | 42,60 | 42,80 | -1,15% | 340,00 |
| 15.01.2026 | 42,70 | 43,50 | 42,40 | 43,30 | 1,88% | 20,00 |
| 14.01.2026 | 42,50 | 44,40 | 41,90 | 42,50 | -0,93% | 361,00 |
| 13.01.2026 | 41,70 | 43,30 | 41,40 | 42,90 | 2,88% | 24,00 |
| 12.01.2026 | 39,30 | 41,70 | 39,30 | 41,70 | 6,11% | 649,00 |
| 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 |