29,600€
2,42%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,70 | 28,90 | 28,70 | 28,80 | -0,35% | - |
| 08.07.2026 | 29,30 | 29,50 | 27,80 | 28,90 | -4,30% | - |
| 07.07.2026 | 30,30 | 30,50 | 29,90 | 30,20 | -4,13% | - |
| 06.07.2026 | 32,30 | 32,30 | 31,50 | 31,50 | -2,48% | - |
| 03.07.2026 | 30,90 | 32,30 | 30,90 | 32,30 | 5,56% | - |
| 02.07.2026 | 29,70 | 31,40 | 29,70 | 30,60 | 2,68% | - |
| 01.07.2026 | 29,30 | 31,00 | 29,20 | 29,80 | 1,71% | - |
| 30.06.2026 | 29,30 | 30,00 | 29,10 | 29,30 | 0,34% | - |
| 29.06.2026 | 29,40 | 30,00 | 28,90 | 29,20 | -0,68% | 300,00 |
| 26.06.2026 | 28,90 | 29,90 | 28,70 | 29,40 | 1,38% | - |
| 25.06.2026 | 27,90 | 29,50 | 27,60 | 29,00 | 3,57% | 20,00 |
| 24.06.2026 | 29,50 | 29,60 | 27,90 | 28,00 | -4,44% | - |
| 23.06.2026 | 30,30 | 30,30 | 28,60 | 29,30 | -3,93% | - |
| 22.06.2026 | 29,70 | 31,60 | 29,70 | 30,50 | 2,01% | - |
| 19.06.2026 | 33,70 | 33,80 | 29,30 | 29,90 | -11,28% | 450,00 |
| 18.06.2026 | 34,00 | 34,90 | 33,00 | 33,70 | -2,88% | 12,00 |
| 17.06.2026 | 34,10 | 34,80 | 34,00 | 34,70 | 3,89% | - |
| 16.06.2026 | 34,10 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 15.06.2026 | 31,40 | 34,70 | 31,40 | 34,00 | 8,28% | - |
| 12.06.2026 | 31,00 | 31,70 | 30,40 | 31,40 | 4,32% | 12,00 |
| 11.06.2026 | 29,00 | 30,10 | 28,50 | 30,10 | 3,79% | - |
| 10.06.2026 | 30,70 | 30,70 | 28,90 | 29,00 | -8,23% | 400,00 |
| 09.06.2026 | 31,20 | 32,00 | 31,10 | 31,60 | 1,94% | - |
| 08.06.2026 | 31,40 | 31,40 | 30,20 | 31,00 | -2,21% | - |
| 05.06.2026 | 33,50 | 33,70 | 31,70 | 31,70 | -5,37% | 2,00 |
| 04.06.2026 | 32,70 | 33,70 | 32,60 | 33,50 | 1,52% | 1,00 |
| 03.06.2026 | 33,20 | 33,40 | 32,60 | 33,00 | -0,30% | - |
| 02.06.2026 | 32,70 | 33,60 | 32,70 | 33,10 | 1,22% | - |
| 01.06.2026 | 34,10 | 34,20 | 31,70 | 32,70 | -4,66% | 550,00 |
| 29.05.2026 | 34,50 | 34,90 | 33,70 | 34,30 | 1,48% | - |
| 28.05.2026 | 33,90 | 33,90 | 33,00 | 33,80 | -2,31% | - |
| 27.05.2026 | 35,30 | 35,50 | 33,90 | 34,60 | -1,98% | - |
| 26.05.2026 | 34,80 | 35,50 | 34,30 | 35,30 | 0,57% | 6,00 |
| 25.05.2026 | 34,50 | 35,10 | 34,40 | 35,10 | 2,93% | - |
| 22.05.2026 | 34,60 | 34,80 | 33,30 | 34,10 | -1,73% | - |
| 21.05.2026 | 34,90 | 35,10 | 33,60 | 34,70 | -0,29% | - |
| 20.05.2026 | 33,80 | 35,20 | 33,60 | 34,80 | 3,88% | 36,00 |
| 19.05.2026 | 34,70 | 35,60 | 33,10 | 33,50 | -3,46% | 60,00 |
| 18.05.2026 | 34,70 | 35,80 | 34,40 | 34,70 | -0,29% | - |
| 15.05.2026 | 37,90 | 37,90 | 34,70 | 34,80 | -8,90% | - |
| 14.05.2026 | 38,10 | 38,90 | 37,50 | 38,20 | 1,33% | - |
| 13.05.2026 | 38,70 | 39,00 | 37,20 | 37,70 | -2,58% | - |
| 12.05.2026 | 39,00 | 39,30 | 36,90 | 38,70 | -0,51% | 500,00 |
| 11.05.2026 | 37,90 | 39,30 | 36,60 | 38,90 | 1,57% | 500,00 |
| 08.05.2026 | 38,30 | 38,90 | 37,10 | 38,30 | -5,20% | - |
| 07.05.2026 | 39,30 | 40,50 | 39,30 | 40,40 | 2,80% | - |
| 06.05.2026 | 35,70 | 39,90 | 35,70 | 39,30 | 10,08% | - |
| 05.05.2026 | 35,60 | 37,00 | 35,60 | 35,70 | 0,28% | - |
| 04.05.2026 | 36,10 | 36,80 | 35,50 | 35,60 | 0,85% | - |
| 30.04.2026 | 35,40 | 35,50 | 35,30 | 35,30 | -1,67% | - |
| 29.04.2026 | 36,90 | 37,20 | 35,50 | 35,90 | -2,71% | - |
| 28.04.2026 | 38,30 | 38,40 | 36,30 | 36,90 | -3,40% | - |
| 27.04.2026 | 39,00 | 39,10 | 37,90 | 38,20 | -2,80% | - |
| 24.04.2026 | 37,70 | 39,30 | 37,60 | 39,30 | 4,24% | - |
| 23.04.2026 | 38,70 | 38,90 | 37,20 | 37,70 | -3,58% | - |
| 22.04.2026 | 38,90 | 39,90 | 38,70 | 39,10 | -1,01% | - |
| 21.04.2026 | 41,40 | 41,60 | 39,10 | 39,50 | -4,36% | 779,00 |
| 20.04.2026 | 42,10 | 42,10 | 40,70 | 41,30 | -0,96% | - |
| 17.04.2026 | 40,10 | 42,30 | 39,80 | 41,70 | 3,47% | - |
| 16.04.2026 | 40,30 | 41,10 | 40,00 | 40,30 | -0,49% | - |
| 15.04.2026 | 42,50 | 42,60 | 40,30 | 40,50 | -3,80% | - |
| 14.04.2026 | 41,70 | 42,40 | 41,50 | 42,10 | 1,45% | - |
| 13.04.2026 | 41,70 | 42,00 | 40,90 | 41,50 | -1,19% | - |
| 10.04.2026 | 41,70 | 42,50 | 40,50 | 42,00 | 0,96% | - |
| 09.04.2026 | 41,80 | 41,90 | 40,70 | 41,60 | -0,24% | - |
| 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 |