33,700€
0,90%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,10 | 34,30 | 33,00 | 33,50 | 0,30% | 105,00 |
| 06.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 20,00 |
| 05.11.2025 | 32,60 | 33,20 | 31,60 | 33,20 | 7,79% | 981,00 |
| 04.11.2025 | 33,20 | 33,20 | 30,80 | 30,80 | -6,67% | 2.974,00 |
| 03.11.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -2,37% | 456,00 |
| 31.10.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 1,20% | 321,00 |
| 30.10.2025 | 33,20 | 33,80 | 33,20 | 33,40 | 0,00% | 161,00 |
| 29.10.2025 | 33,60 | 34,60 | 33,20 | 33,40 | 0,60% | 1.525,00 |
| 28.10.2025 | 31,20 | 33,20 | 29,80 | 33,20 | 3,75% | 3.327,00 |
| 27.10.2025 | 35,00 | 35,00 | 31,20 | 32,00 | -8,05% | 2.630,00 |
| 24.10.2025 | 35,00 | 35,20 | 34,40 | 34,80 | -1,14% | 370,00 |
| 23.10.2025 | 34,00 | 35,40 | 34,00 | 35,20 | 2,92% | 1.343,00 |
| 22.10.2025 | 33,20 | 34,20 | 30,60 | 34,20 | 3,64% | 4.333,00 |
| 21.10.2025 | 37,40 | 37,60 | 33,00 | 33,00 | -12,23% | 2.459,00 |
| 20.10.2025 | 37,60 | 38,00 | 36,20 | 37,60 | 2,17% | 1.475,00 |
| 17.10.2025 | 39,60 | 39,60 | 36,00 | 36,80 | -6,60% | 3.460,00 |
| 16.10.2025 | 37,40 | 40,40 | 37,40 | 39,40 | 4,23% | 4.205,00 |
| 15.10.2025 | 36,60 | 37,80 | 35,80 | 37,80 | 4,42% | 3.279,00 |
| 14.10.2025 | 38,60 | 38,60 | 36,20 | 36,20 | -3,21% | 1.264,00 |
| 13.10.2025 | 36,40 | 37,60 | 36,00 | 37,40 | 5,65% | 3.005,00 |
| 10.10.2025 | 34,40 | 35,40 | 33,60 | 35,40 | 2,31% | 7.648,00 |
| 09.10.2025 | 37,00 | 37,40 | 34,20 | 34,60 | -7,49% | 2.955,00 |
| 08.10.2025 | 36,00 | 37,60 | 36,00 | 37,40 | 4,47% | 3.859,00 |
| 07.10.2025 | 36,80 | 36,80 | 35,40 | 35,80 | -1,10% | 895,00 |
| 06.10.2025 | 37,00 | 37,00 | 36,20 | 36,20 | 0,56% | 619,00 |
| 03.10.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | 480,00 |
| 02.10.2025 | 36,00 | 36,80 | 35,40 | 35,80 | 0,00% | 2.552,00 |
| 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 |