36,400€
1,68%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 35,50 | 36,50 | 35,50 | 36,40 | 1,68% | 1.290,00 |
| 01.10.2025 | 36,40 | 36,40 | 35,40 | 35,80 | 1,13% | 6.205,00 |
| 30.09.2025 | 36,00 | 36,00 | 34,80 | 35,40 | 0,00% | 2.917,00 |
| 29.09.2025 | 35,20 | 36,40 | 35,20 | 35,40 | 2,31% | 2.264,00 |
| 26.09.2025 | 33,80 | 34,80 | 33,80 | 34,60 | 1,76% | 245,00 |
| 25.09.2025 | 34,00 | 34,20 | 33,40 | 34,00 | -2,30% | 3.635,00 |
| 24.09.2025 | 35,20 | 36,00 | 34,80 | 34,80 | -3,33% | 1.280,00 |
| 23.09.2025 | 36,00 | 36,20 | 35,20 | 36,00 | 0,56% | 1.207,00 |
| 22.09.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 1,70% | 4.332,00 |
| 19.09.2025 | 32,60 | 35,20 | 32,40 | 35,20 | 10,00% | 2.206,00 |
| 18.09.2025 | 32,40 | 32,40 | 31,60 | 32,00 | -0,62% | 727,00 |
| 17.09.2025 | 32,20 | 32,60 | 31,00 | 32,20 | -0,62% | 2.740,00 |
| 16.09.2025 | 33,40 | 33,60 | 32,40 | 32,40 | -1,82% | 2.944,00 |
| 15.09.2025 | 31,40 | 33,00 | 31,40 | 33,00 | 2,48% | 2.135,00 |
| 12.09.2025 | 32,60 | 32,60 | 32,00 | 32,20 | 0,31% | 421,00 |
| 11.09.2025 | 31,70 | 32,30 | 30,90 | 32,10 | 0,00% | 2.897,00 |
| 10.09.2025 | 30,80 | 32,20 | 30,80 | 32,10 | 4,56% | 1.820,00 |
| 09.09.2025 | 30,40 | 30,90 | 30,10 | 30,70 | 1,99% | 989,00 |
| 08.09.2025 | 29,20 | 30,80 | 29,10 | 30,10 | 2,38% | 5.802,00 |
| 05.09.2025 | 28,80 | 29,60 | 28,80 | 29,40 | 2,80% | 210,00 |
| 04.09.2025 | 30,20 | 30,20 | 28,60 | 28,60 | -4,67% | 2.589,00 |
| 03.09.2025 | 29,20 | 30,60 | 29,20 | 30,00 | 1,35% | 2.982,00 |
| 02.09.2025 | 29,60 | 29,60 | 28,80 | 29,60 | 0,00% | 3.962,00 |
| 01.09.2025 | 28,60 | 29,60 | 28,60 | 29,60 | 4,23% | 1.459,00 |
| 29.08.2025 | 27,80 | 28,60 | 27,40 | 28,40 | 2,16% | 965,00 |
| 28.08.2025 | 28,20 | 28,20 | 27,60 | 27,80 | -2,11% | 290,00 |
| 27.08.2025 | 28,20 | 28,40 | 27,60 | 28,40 | 0,00% | 1.347,00 |
| 26.08.2025 | 28,20 | 28,40 | 27,80 | 28,40 | 2,90% | 1.510,00 |
| 25.08.2025 | 26,80 | 27,80 | 26,80 | 27,60 | 3,76% | 2.520,00 |
| 22.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 880,00 |
| 21.08.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 2,34% | 80,00 |
| 20.08.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | 561,00 |
| 19.08.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 1.132,00 |
| 18.08.2025 | 26,00 | 26,00 | 25,40 | 25,60 | 0,79% | 170,00 |
| 15.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 733,00 |
| 14.08.2025 | 25,80 | 26,20 | 25,60 | 25,80 | -1,53% | 3.634,00 |
| 13.08.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -2,24% | 550,00 |
| 12.08.2025 | 26,80 | 27,20 | 26,80 | 26,80 | -0,74% | 429,00 |
| 11.08.2025 | 26,80 | 27,20 | 25,80 | 27,00 | 0,75% | 2.548,00 |
| 08.08.2025 | 27,20 | 27,20 | 26,60 | 26,80 | -0,74% | 3.863,00 |
| 07.08.2025 | 26,80 | 27,20 | 26,60 | 27,00 | 2,27% | 3.254,00 |
| 06.08.2025 | 25,80 | 26,40 | 25,60 | 26,40 | 0,76% | 3.450,00 |
| 05.08.2025 | 24,20 | 26,20 | 24,20 | 26,20 | 6,50% | 4.051,00 |
| 04.08.2025 | 22,40 | 24,60 | 22,40 | 24,60 | 10,81% | 10.587,00 |
| 01.08.2025 | 21,60 | 22,20 | 21,00 | 22,20 | 2,78% | 2.682,00 |
| 31.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 145,00 |
| 30.07.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -0,92% | 263,00 |
| 29.07.2025 | 21,20 | 21,80 | 21,00 | 21,80 | 2,83% | 1.505,00 |
| 28.07.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 0,95% | 3.145,00 |
| 25.07.2025 | 20,80 | 21,00 | 20,40 | 21,00 | 0,00% | 3.671,00 |
| 24.07.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 1.592,00 |
| 23.07.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -2,73% | 2.832,00 |
| 22.07.2025 | 21,40 | 22,00 | 21,20 | 22,00 | 0,92% | 4.402,00 |
| 21.07.2025 | 21,20 | 22,00 | 21,00 | 21,80 | 1,87% | 3.622,00 |
| 18.07.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 4,90% | 575,00 |
| 17.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 600,00 |
| 16.07.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | 2.972,00 |
| 15.07.2025 | 20,80 | 21,20 | 20,60 | 20,80 | 0,00% | 2.981,00 |
| 14.07.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 2,97% | 280,00 |
| 11.07.2025 | 20,80 | 20,80 | 20,20 | 20,20 | 0,00% | 605,00 |
| 10.07.2025 | 20,80 | 20,80 | 20,20 | 20,20 | 0,00% | 870,00 |
| 09.07.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | 690,00 |
| 08.07.2025 | 21,20 | 21,20 | 19,90 | 19,90 | -5,24% | 1.350,00 |
| 07.07.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 2,94% | 2.233,00 |
| 04.07.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 270,00 |
| 03.07.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 3,52% | 1.495,00 |
| 02.07.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -3,40% | 51,00 |
| 01.07.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 3,00% | 631,00 |
| 30.06.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 2,56% | 1.304,00 |
| 27.06.2025 | 19,90 | 19,90 | 19,20 | 19,50 | -5,34% | 2.810,00 |
| 26.06.2025 | 20,40 | 20,60 | 20,20 | 20,60 | 0,00% | 202,00 |
| 25.06.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 1.350,00 |
| 24.06.2025 | 20,60 | 20,60 | 20,00 | 20,40 | -5,56% | 3.115,00 |
| 23.06.2025 | 21,20 | 21,60 | 21,00 | 21,60 | 4,85% | 834,00 |
| 20.06.2025 | 21,60 | 22,00 | 20,60 | 20,60 | -4,63% | 676,00 |
| 19.06.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | 2.085,00 |
| 18.06.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | 371,00 |
| 17.06.2025 | 21,20 | 21,20 | 20,20 | 21,20 | 0,00% | 1.188,00 |
| 16.06.2025 | 22,40 | 22,40 | 21,20 | 21,20 | -3,64% | 253,00 |
| 13.06.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 0,46% | 230,00 |
| 12.06.2025 | 21,30 | 22,00 | 21,30 | 21,90 | 5,29% | - |
| 11.06.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 710,00 |
| 10.06.2025 | 21,80 | 22,00 | 21,20 | 21,20 | -1,85% | 715,00 |
| 09.06.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,47% | 455,00 |
| 06.06.2025 | 22,20 | 22,60 | 21,50 | 21,50 | -4,02% | - |
| 05.06.2025 | 22,40 | 22,80 | 22,20 | 22,40 | 2,75% | 1.872,00 |
| 04.06.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 0,00% | 806,00 |
| 03.06.2025 | 21,00 | 22,00 | 21,00 | 21,80 | -0,91% | 916,00 |
| 02.06.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 10,00% | 4.859,00 |
| 30.05.2025 | 20,00 | 20,00 | 19,90 | 20,00 | -0,99% | 2.015,00 |
| 29.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | 1.154,00 |
| 28.05.2025 | 19,90 | 20,00 | 19,40 | 20,00 | 3,63% | 1.355,00 |
| 27.05.2025 | 19,60 | 19,60 | 19,10 | 19,30 | -3,02% | 1.490,00 |
| 26.05.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -2,45% | 890,00 |
| 23.05.2025 | 19,90 | 20,40 | 19,70 | 20,40 | 4,08% | 1.593,00 |
| 22.05.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 18,00 |
| 21.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 55,00 |
| 20.05.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 2,65% | 1.130,00 |
| 19.05.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | 464,00 |
| 16.05.2025 | 18,30 | 18,50 | 17,80 | 18,50 | 0,00% | 402,00 |