33,600€
-1,18%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 34,40 | 35,20 | 34,20 | 34,60 | 1,76% | 2.205,00 |
| 17.06.2026 | 34,20 | 35,00 | 34,00 | 34,00 | -1,73% | 441,00 |
| 16.06.2026 | 33,80 | 34,60 | 33,60 | 34,60 | 2,37% | 1.612,00 |
| 15.06.2026 | 32,40 | 34,60 | 32,40 | 33,80 | 9,03% | 619,00 |
| 12.06.2026 | 31,40 | 31,40 | 31,00 | 31,00 | 5,44% | 1.178,00 |
| 11.06.2026 | 29,40 | 29,60 | 28,60 | 29,40 | 0,00% | 1.138,00 |
| 10.06.2026 | 30,60 | 30,60 | 28,80 | 29,40 | -3,29% | 720,00 |
| 09.06.2026 | 30,80 | 31,40 | 30,00 | 30,40 | -1,94% | 2.470,00 |
| 08.06.2026 | 30,60 | 31,40 | 30,20 | 31,00 | -4,91% | 3.341,00 |
| 05.06.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -2,40% | 867,00 |
| 04.06.2026 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | 106,00 |
| 03.06.2026 | 33,40 | 33,40 | 32,80 | 33,00 | 0,61% | 98,00 |
| 02.06.2026 | 33,40 | 33,40 | 32,60 | 32,80 | 0,61% | 739,00 |
| 01.06.2026 | 33,80 | 33,80 | 32,20 | 32,60 | -6,32% | 945,00 |
| 29.05.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 4,82% | 10,00 |
| 28.05.2026 | 33,20 | 33,80 | 33,00 | 33,20 | -2,92% | 524,00 |
| 27.05.2026 | 34,80 | 34,80 | 34,20 | 34,20 | -2,29% | 1.166,00 |
| 26.05.2026 | 34,00 | 35,00 | 34,00 | 35,00 | 2,94% | 120,00 |
| 25.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | 5,00 |
| 22.05.2026 | 34,70 | 34,70 | 33,30 | 34,30 | -2,00% | - |
| 21.05.2026 | 34,60 | 35,00 | 34,00 | 35,00 | 0,00% | 1.943,00 |
| 20.05.2026 | 34,20 | 35,00 | 33,60 | 35,00 | 2,34% | 850,00 |
| 19.05.2026 | 34,40 | 35,20 | 33,40 | 34,20 | -1,16% | 1.115,00 |
| 18.05.2026 | 35,00 | 35,20 | 34,20 | 34,60 | -0,57% | 1.029,00 |
| 15.05.2026 | 36,80 | 36,80 | 34,80 | 34,80 | -7,94% | 2.542,00 |
| 14.05.2026 | 38,00 | 38,00 | 37,80 | 37,80 | -0,53% | 37,00 |
| 13.05.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | 672,00 |
| 12.05.2026 | 38,40 | 38,40 | 37,40 | 37,40 | -4,59% | 560,00 |
| 11.05.2026 | 36,60 | 39,40 | 36,60 | 39,20 | 3,16% | 1.707,00 |
| 08.05.2026 | 39,20 | 39,20 | 37,80 | 38,00 | -3,06% | 547,00 |
| 07.05.2026 | 40,20 | 40,20 | 39,20 | 39,20 | 0,00% | 455,00 |
| 06.05.2026 | 39,00 | 39,40 | 39,00 | 39,20 | 9,50% | 892,00 |
| 05.05.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 0,00% | 2,00 |
| 04.05.2026 | 35,40 | 36,20 | 35,40 | 35,80 | -3,24% | 395,00 |
| 30.04.2026 | 35,40 | 37,00 | 35,40 | 37,00 | 4,52% | 143,00 |
| 29.04.2026 | 36,40 | 36,40 | 35,40 | 35,40 | -4,32% | 775,00 |
| 28.04.2026 | 38,60 | 38,60 | 36,20 | 37,00 | -3,65% | 364,00 |
| 27.04.2026 | 39,40 | 39,40 | 38,00 | 38,40 | -2,04% | 334,00 |
| 24.04.2026 | 37,20 | 39,20 | 37,20 | 39,20 | 3,70% | 317,00 |
| 23.04.2026 | 38,40 | 38,40 | 37,80 | 37,80 | -3,08% | 970,00 |
| 22.04.2026 | 39,20 | 39,20 | 38,80 | 39,00 | 0,00% | 1.075,00 |
| 21.04.2026 | 41,00 | 41,00 | 38,80 | 39,00 | -5,80% | 1.607,00 |
| 20.04.2026 | 41,60 | 41,60 | 41,40 | 41,40 | -2,82% | 103,00 |
| 17.04.2026 | 40,40 | 43,40 | 40,40 | 42,60 | 3,90% | 306,00 |
| 16.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | 610,00 |
| 15.04.2026 | 42,50 | 42,50 | 40,30 | 40,50 | -4,71% | - |
| 14.04.2026 | 41,80 | 42,70 | 41,50 | 42,50 | 2,66% | - |
| 13.04.2026 | 41,40 | 41,80 | 41,20 | 41,40 | -2,36% | 604,00 |
| 10.04.2026 | 41,20 | 42,40 | 41,00 | 42,40 | 1,44% | 300,00 |
| 09.04.2026 | 41,20 | 41,80 | 41,20 | 41,80 | -2,79% | 135,00 |
| 08.04.2026 | 41,00 | 44,60 | 41,00 | 43,00 | 9,69% | 2.358,00 |
| 07.04.2026 | 40,00 | 40,00 | 39,00 | 39,20 | -5,31% | 926,00 |
| 02.04.2026 | 41,00 | 41,40 | 39,00 | 41,40 | -1,90% | 1.381,00 |
| 01.04.2026 | 40,60 | 42,60 | 40,60 | 42,20 | 7,11% | 1.903,00 |
| 31.03.2026 | 38,40 | 39,40 | 38,40 | 39,40 | 5,91% | 1.758,00 |
| 30.03.2026 | 37,40 | 37,80 | 36,80 | 37,20 | 2,20% | 1.348,00 |
| 27.03.2026 | 35,00 | 36,60 | 35,00 | 36,40 | 2,82% | 707,00 |
| 26.03.2026 | 35,60 | 36,20 | 35,20 | 35,40 | -3,80% | 416,00 |
| 25.03.2026 | 37,00 | 38,00 | 36,40 | 36,80 | 2,79% | 1.417,00 |
| 24.03.2026 | 34,40 | 35,80 | 34,40 | 35,80 | 2,87% | 2.637,00 |
| 23.03.2026 | 31,00 | 35,20 | 30,40 | 34,80 | 3,57% | 6.438,00 |
| 20.03.2026 | 34,80 | 37,00 | 33,60 | 33,60 | -4,55% | 635,00 |
| 19.03.2026 | 35,80 | 35,80 | 33,00 | 35,20 | -5,88% | 3.313,00 |
| 18.03.2026 | 39,20 | 39,20 | 37,20 | 37,40 | -7,43% | 2.199,00 |
| 17.03.2026 | 40,80 | 41,00 | 40,00 | 40,40 | -1,46% | 175,00 |
| 16.03.2026 | 40,00 | 41,00 | 39,00 | 41,00 | 2,50% | 4.237,00 |
| 13.03.2026 | 44,00 | 44,00 | 40,00 | 40,00 | -10,31% | 656,00 |
| 12.03.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 2,29% | 423,00 |
| 11.03.2026 | 44,00 | 44,00 | 42,40 | 43,60 | -3,96% | 1.099,00 |
| 10.03.2026 | 45,20 | 45,60 | 44,40 | 45,40 | 0,89% | 174,00 |
| 09.03.2026 | 43,00 | 45,00 | 42,80 | 45,00 | 3,69% | 1.211,00 |
| 06.03.2026 | 43,60 | 43,60 | 41,40 | 43,40 | 3,83% | 630,00 |
| 05.03.2026 | 43,60 | 43,80 | 41,80 | 41,80 | -4,13% | 1.252,00 |
| 04.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 2.840,00 |
| 03.03.2026 | 47,80 | 47,80 | 43,00 | 44,00 | -8,33% | 3.821,00 |
| 02.03.2026 | 51,50 | 53,00 | 48,00 | 48,00 | -2,83% | 2.431,00 |
| 27.02.2026 | 48,20 | 49,60 | 47,80 | 49,40 | 1,23% | 2.041,00 |
| 26.02.2026 | 49,60 | 49,60 | 48,80 | 48,80 | -0,81% | 150,00 |
| 25.02.2026 | 49,00 | 50,00 | 49,00 | 49,20 | 3,80% | 1.946,00 |
| 24.02.2026 | 48,40 | 48,40 | 46,40 | 47,40 | -0,84% | 2.636,00 |
| 23.02.2026 | 46,60 | 48,20 | 46,20 | 47,80 | 6,70% | 2.187,00 |
| 20.02.2026 | 45,40 | 46,00 | 44,80 | 44,80 | 0,00% | 289,00 |
| 19.02.2026 | 45,20 | 45,40 | 43,60 | 44,80 | 0,45% | 1.427,00 |
| 18.02.2026 | 43,80 | 44,60 | 43,40 | 44,60 | 1,36% | 516,00 |
| 17.02.2026 | 45,40 | 45,40 | 43,40 | 44,00 | -2,65% | 360,00 |
| 16.02.2026 | 45,00 | 46,20 | 45,00 | 45,20 | -2,16% | 716,00 |
| 13.02.2026 | 44,60 | 46,20 | 44,20 | 46,20 | 2,67% | 305,00 |
| 12.02.2026 | 48,60 | 48,80 | 45,00 | 45,00 | -6,64% | 3.406,00 |
| 11.02.2026 | 46,40 | 48,80 | 46,40 | 48,20 | 3,88% | 1.495,00 |
| 10.02.2026 | 46,60 | 46,80 | 46,20 | 46,40 | -1,28% | 345,00 |
| 09.02.2026 | 45,20 | 47,00 | 45,00 | 47,00 | 4,44% | 2.971,00 |
| 06.02.2026 | 46,40 | 46,40 | 45,00 | 45,00 | 3,69% | 797,00 |
| 05.02.2026 | 44,00 | 44,40 | 42,00 | 43,40 | -1,36% | 2.138,00 |
| 04.02.2026 | 46,80 | 47,00 | 43,80 | 44,00 | -1,35% | 770,00 |
| 03.02.2026 | 43,00 | 45,00 | 43,00 | 44,60 | 5,69% | 13.625,00 |
| 02.02.2026 | 39,60 | 42,60 | 37,00 | 42,20 | 0,00% | 2.881,00 |
| 30.01.2026 | 45,80 | 46,80 | 41,80 | 42,20 | -12,81% | 7.739,00 |
| 29.01.2026 | 54,50 | 54,50 | 47,40 | 48,40 | -6,02% | 5.807,00 |
| 28.01.2026 | 47,20 | 51,50 | 47,20 | 51,50 | 10,99% | 8.857,00 |
| 27.01.2026 | 46,80 | 48,00 | 44,40 | 46,40 | 0,00% | 4.888,00 |