21,500€
-2,27%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | 475,00 |
| 13.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 12.05.2025 | 19,10 | 19,10 | 18,30 | 18,30 | -7,58% | 1.000,00 |
| 09.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 08.05.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 500,00 |
| 07.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.05.2025 | 18,60 | 20,20 | 18,60 | 20,20 | 8,02% | 900,00 |
| 02.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 30.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 29.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 28.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 25.04.2025 | 19,50 | 19,50 | 18,90 | 18,90 | -3,57% | 974,00 |
| 24.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 23.04.2025 | 19,90 | 19,90 | 18,90 | 18,90 | -12,50% | 1.300,00 |
| 22.04.2025 | 20,80 | 23,00 | 20,80 | 21,60 | 1,89% | 2.079,00 |
| 17.04.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -4,50% | 1.000,00 |
| 16.04.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 5,71% | 485,00 |
| 15.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -2,78% | 350,00 |
| 14.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 11.04.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 10,00% | 2.000,00 |
| 10.04.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 4,17% | 1.914,00 |
| 09.04.2025 | 18,40 | 19,20 | 18,40 | 19,20 | -1,03% | 470,00 |
| 08.04.2025 | 18,70 | 19,40 | 18,60 | 19,40 | 7,78% | 195,00 |
| 07.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | 100,00 |
| 04.04.2025 | 20,40 | 20,40 | 18,70 | 18,70 | -10,10% | 1.450,00 |
| 03.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 02.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 1.000,00 |
| 01.04.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 3,92% | 400,00 |
| 31.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 28.03.2025 | 19,40 | 21,00 | 19,40 | 21,00 | 9,38% | 2.250,00 |
| 27.03.2025 | 19,00 | 19,30 | 19,00 | 19,20 | 0,52% | 1.000,00 |
| 26.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 25.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | 3,00 |
| 24.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 350,00 |
| 21.03.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -1,98% | 1.000,00 |
| 20.03.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 2,02% | 1.600,00 |
| 19.03.2025 | 19,40 | 20,00 | 19,40 | 19,80 | 1,54% | 2.168,00 |
| 18.03.2025 | 18,90 | 19,50 | 18,90 | 19,50 | 5,41% | 1.582,00 |
| 17.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 14.03.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 1,08% | 100,00 |
| 13.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 12.03.2025 | 18,70 | 18,70 | 18,50 | 18,50 | 0,00% | 250,00 |
| 11.03.2025 | 18,20 | 18,50 | 18,20 | 18,50 | -0,54% | 115,00 |
| 10.03.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 3,33% | 194,00 |
| 07.03.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 0,56% | 400,00 |
| 06.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 05.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 04.03.2025 | 17,50 | 17,90 | 17,50 | 17,70 | 1,72% | 557,00 |
| 03.03.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 1,75% | 225,00 |
| 28.02.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -2,84% | 530,00 |
| 27.02.2025 | 18,10 | 18,10 | 17,10 | 17,60 | -0,56% | 1.815,00 |
| 26.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 25.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 24.02.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 2,25% | 300,00 |
| 21.02.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -3,78% | 934,00 |
| 20.02.2025 | 18,00 | 19,10 | 18,00 | 18,50 | 2,21% | 930,00 |
| 19.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 18.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 17.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -2,17% | 800,00 |
| 14.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 100,00 |
| 13.02.2025 | 18,20 | 18,50 | 18,20 | 18,50 | -0,54% | 400,00 |
| 12.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 11.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 10.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 395,00 |
| 07.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 3,45% | 165,00 |
| 06.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 05.02.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 4,85% | 1.200,00 |
| 04.02.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -2,37% | 7.000,00 |
| 03.02.2025 | 16,40 | 16,90 | 16,40 | 16,90 | 2,42% | 1.201,00 |
| 31.01.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | 1.001,00 |
| 30.01.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 4,43% | 2.210,00 |
| 29.01.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,94% | 1.410,00 |
| 28.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 27.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 24.01.2025 | 15,40 | 15,90 | 15,40 | 15,90 | 3,25% | 323,00 |
| 23.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 22.01.2025 | 15,10 | 15,70 | 15,10 | 15,70 | 3,97% | 1.425,00 |
| 21.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 20.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 17.01.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 1,34% | 475,00 |
| 16.01.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | 475,00 |
| 15.01.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 4,90% | 880,00 |