32,500€
-0,91%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 33,00 | 34,10 | 32,80 | 33,50 | 2,13% | - |
| 12.10.2026 | 32,70 | 32,80 | 32,70 | 32,80 | -1,20% | 50,00 |
| 09.10.2026 | 32,00 | 33,50 | 31,90 | 33,20 | 5,40% | - |
| 08.10.2026 | 31,40 | 32,00 | 31,00 | 31,50 | 0,64% | - |
| 07.10.2026 | 32,10 | 32,50 | 30,90 | 31,30 | -3,10% | - |
| 06.10.2026 | 31,90 | 32,30 | 31,00 | 32,30 | 0,31% | - |
| 05.10.2026 | 31,50 | 32,60 | 31,40 | 32,20 | 2,22% | 65,00 |
| 02.10.2026 | 31,90 | 32,50 | 31,30 | 31,50 | -1,25% | - |
| 01.10.2026 | 31,90 | 32,90 | 31,50 | 31,90 | -1,24% | 374,00 |
| 30.09.2026 | 32,60 | 33,20 | 31,70 | 32,30 | 0,00% | 500,00 |
| 29.09.2026 | 30,80 | 32,80 | 30,70 | 32,30 | 3,86% | - |
| 28.09.2026 | 35,50 | 35,50 | 29,50 | 31,10 | -12,39% | 450,00 |
| 25.09.2026 | 35,10 | 36,50 | 34,90 | 35,50 | 1,14% | 53,00 |
| 24.09.2026 | 35,80 | 35,90 | 34,50 | 35,10 | -1,96% | - |
| 23.09.2026 | 37,50 | 37,60 | 35,40 | 35,80 | -4,53% | 48,00 |
| 22.09.2026 | 36,70 | 37,60 | 35,50 | 37,50 | 2,18% | 500,00 |
| 21.09.2026 | 36,90 | 38,20 | 36,50 | 36,70 | -1,61% | 424,00 |
| 18.09.2026 | 37,80 | 38,30 | 37,20 | 37,30 | -1,32% | 4,00 |
| 17.09.2026 | 36,50 | 38,60 | 36,50 | 37,80 | 4,13% | 24,00 |
| 16.09.2026 | 37,30 | 38,30 | 36,00 | 36,30 | -3,20% | 224,00 |
| 15.09.2026 | 37,30 | 37,80 | 36,60 | 37,50 | 0,27% | - |
| 14.09.2026 | 38,90 | 39,10 | 37,10 | 37,40 | -3,86% | - |
| 11.09.2026 | 39,30 | 39,70 | 38,20 | 38,90 | -1,77% | - |
| 10.09.2026 | 40,50 | 41,00 | 39,00 | 39,60 | -2,70% | - |
| 09.09.2026 | 40,60 | 41,50 | 39,90 | 40,70 | -0,73% | 155,00 |
| 08.09.2026 | 40,90 | 41,80 | 40,40 | 41,00 | 0,24% | 331,00 |
| 07.09.2026 | 40,90 | 40,90 | 40,50 | 40,90 | 0,00% | - |
| 04.09.2026 | 41,50 | 42,70 | 40,70 | 40,90 | -0,97% | 206,00 |
| 03.09.2026 | 38,70 | 41,30 | 38,60 | 41,30 | 7,27% | - |
| 02.09.2026 | 38,40 | 40,00 | 38,40 | 38,50 | -1,03% | 120,00 |
| 01.09.2026 | 39,90 | 40,10 | 38,30 | 38,90 | -1,52% | 471,00 |
| 31.08.2026 | 39,70 | 40,70 | 39,10 | 39,50 | 0,00% | - |
| 28.08.2026 | 41,20 | 42,40 | 39,40 | 39,50 | -4,59% | 214,00 |
| 27.08.2026 | 41,10 | 41,90 | 40,60 | 41,40 | 1,22% | - |
| 26.08.2026 | 41,70 | 41,80 | 40,80 | 40,90 | -1,45% | - |
| 25.08.2026 | 40,50 | 42,00 | 40,30 | 41,50 | 2,22% | 320,00 |
| 24.08.2026 | 41,20 | 41,60 | 40,10 | 40,60 | -2,17% | - |
| 21.08.2026 | 38,90 | 41,90 | 38,90 | 41,50 | 10,67% | 8,00 |
| 20.08.2026 | 37,70 | 38,30 | 36,70 | 37,50 | 0,54% | 1.056,00 |
| 19.08.2026 | 35,30 | 38,10 | 35,00 | 37,30 | 5,37% | - |
| 18.08.2026 | 35,90 | 36,70 | 35,10 | 35,40 | -1,12% | 45,00 |
| 17.08.2026 | 34,70 | 36,10 | 34,60 | 35,80 | 3,17% | 14,00 |
| 14.08.2026 | 34,30 | 34,90 | 33,90 | 34,70 | 1,17% | - |
| 13.08.2026 | 35,30 | 35,80 | 33,80 | 34,30 | -2,83% | - |
| 12.08.2026 | 34,90 | 37,20 | 34,90 | 35,30 | 1,73% | - |
| 11.08.2026 | 35,50 | 35,80 | 34,50 | 34,70 | -1,14% | - |
| 10.08.2026 | 35,30 | 36,00 | 34,50 | 35,10 | -0,57% | - |
| 07.08.2026 | 32,50 | 36,00 | 32,40 | 35,30 | 8,62% | 394,00 |
| 06.08.2026 | 32,50 | 32,90 | 31,50 | 32,50 | 0,00% | 550,00 |
| 05.08.2026 | 29,70 | 32,80 | 29,70 | 32,50 | 8,70% | 615,00 |
| 04.08.2026 | 29,50 | 30,40 | 29,20 | 29,90 | 3,46% | - |
| 03.08.2026 | 28,10 | 29,20 | 28,10 | 28,90 | 2,12% | 200,00 |
| 31.07.2026 | 29,10 | 29,20 | 27,70 | 28,30 | -1,05% | - |
| 30.07.2026 | 28,10 | 28,80 | 27,40 | 28,60 | 2,51% | - |
| 29.07.2026 | 28,70 | 28,90 | 27,90 | 27,90 | -1,76% | - |
| 28.07.2026 | 28,90 | 28,90 | 28,40 | 28,40 | -2,41% | - |
| 27.07.2026 | 28,80 | 29,60 | 28,80 | 29,10 | 1,39% | - |
| 24.07.2026 | 28,30 | 29,30 | 28,10 | 28,70 | 0,70% | - |
| 23.07.2026 | 29,50 | 29,60 | 28,20 | 28,50 | -2,73% | - |
| 22.07.2026 | 28,30 | 29,80 | 28,30 | 29,30 | 3,53% | - |
| 21.07.2026 | 27,40 | 28,50 | 27,30 | 28,30 | 3,28% | - |
| 20.07.2026 | 27,90 | 28,40 | 27,30 | 27,40 | -1,79% | - |
| 17.07.2026 | 28,10 | 28,40 | 27,50 | 27,90 | -0,71% | - |
| 16.07.2026 | 28,80 | 29,30 | 27,90 | 28,10 | -3,10% | 17,00 |
| 15.07.2026 | 29,10 | 29,20 | 28,10 | 29,00 | -0,68% | - |
| 14.07.2026 | 29,50 | 30,20 | 28,80 | 29,20 | -0,68% | - |
| 13.07.2026 | 29,90 | 30,00 | 28,90 | 29,40 | -1,67% | 710,00 |
| 10.07.2026 | 29,80 | 30,40 | 29,70 | 29,90 | 0,67% | - |
| 09.07.2026 | 28,70 | 30,50 | 28,70 | 29,70 | 2,77% | - |
| 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% | - |