35,500€
-1,93%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,60 | 36,00 | 35,60 | 35,80 | -1,10% | 1.575,00 |
| 30.09.2025 | 35,20 | 36,20 | 35,20 | 36,20 | 2,26% | 122,00 |
| 29.09.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 2,91% | 968,00 |
| 26.09.2025 | 33,40 | 34,40 | 33,40 | 34,40 | 0,00% | 190,00 |
| 25.09.2025 | 34,00 | 34,60 | 34,00 | 34,40 | 0,00% | 405,00 |
| 24.09.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -4,44% | 430,00 |
| 23.09.2025 | 36,20 | 36,20 | 35,60 | 36,00 | 2,27% | 1.340,00 |
| 22.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 6,67% | - |
| 19.09.2025 | 31,80 | 33,00 | 31,80 | 33,00 | 3,13% | 655,00 |
| 18.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 280,00 |
| 17.09.2025 | 32,20 | 32,20 | 31,40 | 31,40 | -5,42% | 700,00 |
| 16.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 371,00 |
| 15.09.2025 | 31,60 | 33,00 | 31,60 | 33,00 | 3,13% | 1.300,00 |
| 12.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,89% | - |
| 11.09.2025 | 31,60 | 31,90 | 30,90 | 31,10 | -0,32% | - |
| 10.09.2025 | 30,40 | 31,20 | 30,40 | 31,20 | 2,30% | 30,00 |
| 09.09.2025 | 30,50 | 30,90 | 30,20 | 30,50 | 1,67% | - |
| 08.09.2025 | 28,80 | 30,70 | 28,80 | 30,00 | 3,45% | 2.422,00 |
| 05.09.2025 | 28,60 | 29,80 | 28,60 | 29,00 | -0,68% | 68,00 |
| 04.09.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -2,67% | 950,00 |
| 03.09.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 2,74% | 2.100,00 |
| 02.09.2025 | 28,80 | 29,20 | 28,80 | 29,20 | -0,68% | 385,00 |
| 01.09.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 8,09% | 2.422,00 |
| 29.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 28.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 27.08.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | 2.300,00 |
| 26.08.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 6,87% | 150,00 |
| 25.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 22.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 21.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 20.08.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | 54,00 |
| 19.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1.000,00 |
| 18.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 15.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 14.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | 60,00 |
| 13.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 11.08.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | 3.500,00 |
| 08.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 07.08.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | 380,00 |
| 06.08.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,78% | 1.140,00 |
| 05.08.2025 | 24,20 | 25,80 | 24,20 | 25,80 | 9,32% | 960,00 |
| 04.08.2025 | 21,80 | 23,60 | 21,80 | 23,60 | 8,26% | 1.265,00 |
| 01.08.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 1.000,00 |
| 31.07.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | 750,00 |
| 30.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.07.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | 1.050,00 |
| 28.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 20,00 |
| 25.07.2025 | 20,80 | 20,80 | 20,60 | 20,80 | -1,89% | 390,00 |
| 24.07.2025 | 21,20 | 21,20 | 21,00 | 21,20 | -2,75% | 900,00 |
| 23.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 22.07.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 805,00 |
| 21.07.2025 | 20,60 | 21,40 | 20,60 | 21,40 | 1,90% | 284,00 |
| 18.07.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 1.270,00 |
| 17.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.07.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | 6.865,00 |
| 15.07.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 114,00 |
| 14.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 550,00 |
| 11.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 09.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -7,01% | - |
| 08.07.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 4,90% | 475,00 |
| 07.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 100,00 |
| 04.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 03.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 01.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 30.06.2025 | 19,40 | 20,00 | 19,40 | 20,00 | -0,99% | 850,00 |
| 27.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 26.06.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 0,00% | 2.117,00 |
| 25.06.2025 | 20,40 | 21,00 | 20,40 | 20,60 | 0,00% | 689,00 |
| 24.06.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 1,00 |
| 23.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.06.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 900,00 |
| 19.06.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 1.275,00 |
| 18.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 17.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 16.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 13.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 12.06.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | 950,00 |
| 11.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 10.06.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 492,00 |
| 09.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 06.06.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | 250,00 |
| 05.06.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 1.187,00 |
| 04.06.2025 | 21,60 | 22,40 | 21,60 | 21,80 | 2,83% | 1.385,00 |
| 03.06.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -2,75% | 1.048,00 |
| 02.06.2025 | 20,20 | 21,80 | 20,20 | 21,80 | 9,00% | 300,00 |
| 30.05.2025 | 19,90 | 20,40 | 19,90 | 20,00 | 0,00% | 1.275,00 |
| 29.05.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | 475,00 |
| 28.05.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 2,04% | 1.120,00 |
| 27.05.2025 | 19,80 | 19,80 | 19,10 | 19,60 | -2,00% | 1.450,00 |
| 26.05.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,50% | 650,00 |
| 23.05.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 3,11% | 260,00 |
| 22.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 21.05.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 1,55% | 484,00 |
| 20.05.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 2,66% | 556,00 |
| 19.05.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 2,73% | 550,00 |
| 16.05.2025 | 18,20 | 18,50 | 18,00 | 18,30 | 1,67% | 1.350,00 |
| 15.05.2025 | 17,30 | 18,00 | 17,30 | 18,00 | -1,10% | 970,00 |