34,000€
-4,49%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 33,30 | 34,40 | 32,00 | 34,40 | -3,37% | - |
| 05.11.2026 | 33,80 | 35,60 | 33,80 | 35,60 | 14,84% | 1.606,00 |
| 04.11.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 03.11.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 02.11.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 30.10.2026 | 30,20 | 30,40 | 30,00 | 30,00 | -5,66% | 381,00 |
| 29.10.2026 | 31,20 | 31,80 | 31,20 | 31,80 | -1,24% | 30,00 |
| 28.10.2026 | 31,20 | 32,20 | 31,20 | 32,20 | 5,23% | 3,00 |
| 27.10.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 26.10.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 1,92% | 31,00 |
| 23.10.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 22.10.2026 | 31,60 | 31,80 | 31,60 | 31,60 | -1,86% | 2.000,00 |
| 21.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 20.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 19.10.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 16.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 15.10.2026 | 31,60 | 32,80 | 31,60 | 32,80 | 1,86% | 39,00 |
| 14.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 13.10.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | 100,00 |
| 12.10.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 3,13% | 200,00 |
| 09.10.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 08.10.2026 | 30,80 | 32,20 | 30,80 | 32,20 | 1,90% | 200,00 |
| 07.10.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 06.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 05.10.2026 | 32,40 | 32,40 | 32,00 | 32,00 | 1,91% | 45,00 |
| 02.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 01.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 10,00 |
| 30.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 29.09.2026 | 30,80 | 32,40 | 30,80 | 32,40 | 5,19% | 110,00 |
| 28.09.2026 | 34,00 | 34,00 | 30,20 | 30,80 | -13,97% | 2.710,00 |
| 25.09.2026 | 34,60 | 35,80 | 34,60 | 35,80 | 1,13% | 66,00 |
| 24.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 23.09.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 22.09.2026 | 36,40 | 37,00 | 36,40 | 37,00 | -3,14% | 80,00 |
| 21.09.2026 | 36,80 | 38,20 | 36,80 | 38,20 | 2,14% | 80,00 |
| 18.09.2026 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | 250,00 |
| 17.09.2026 | 36,80 | 37,80 | 36,80 | 37,80 | 2,72% | 214,00 |
| 16.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 15.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | - |
| 14.09.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 11.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | - |
| 10.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 09.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 08.09.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 07.09.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 04.09.2026 | 40,60 | 41,60 | 40,60 | 41,60 | 1,46% | 1.000,00 |
| 03.09.2026 | 38,80 | 41,00 | 38,80 | 41,00 | 2,50% | 100,00 |
| 02.09.2026 | 38,00 | 40,00 | 38,00 | 40,00 | 1,52% | 31,00 |
| 01.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 31.08.2026 | 39,20 | 40,20 | 39,20 | 40,20 | -1,95% | 250,00 |
| 28.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 27.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 26.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 25.08.2026 | 40,20 | 41,40 | 40,20 | 41,40 | 1,97% | 84,00 |
| 24.08.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 22,00 |
| 21.08.2026 | 38,20 | 40,80 | 38,20 | 40,60 | 10,33% | 1.730,00 |
| 20.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | - |
| 19.08.2026 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | 100,00 |
| 18.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 17.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 14.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 13.08.2026 | 35,40 | 35,40 | 34,60 | 34,60 | -0,57% | 720,00 |
| 12.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 11.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 10.08.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 9,32% | 1.000,00 |
| 07.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 06.08.2026 | 32,40 | 33,40 | 32,40 | 33,40 | 7,74% | 29,00 |
| 05.08.2026 | 29,40 | 31,00 | 29,40 | 31,00 | 6,90% | 55,00 |
| 04.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 03.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 31.07.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -2,78% | 110,00 |
| 30.07.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 2,13% | 270,00 |
| 29.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 28.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 27.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 24.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 23.07.2026 | 29,40 | 29,40 | 29,00 | 29,00 | 2,11% | 600,00 |
| 22.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | - |
| 21.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 20.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 17.07.2026 | 27,40 | 28,20 | 27,40 | 28,20 | 0,00% | 45,00 |
| 16.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 15.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 14.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 13.07.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | 800,00 |
| 10.07.2026 | 29,80 | 29,80 | 29,40 | 29,40 | -2,00% | 2.000,00 |
| 09.07.2026 | 28,40 | 30,00 | 28,40 | 30,00 | 2,04% | 175,00 |
| 08.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 07.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -5,10% | - |
| 06.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 03.07.2026 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 100,00 |
| 02.07.2026 | 29,60 | 30,60 | 29,60 | 30,60 | 2,00% | 1,00 |
| 01.07.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 4,17% | 40,00 |
| 30.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 29.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 26.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 25.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 24.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 23.06.2026 | 29,80 | 29,80 | 29,00 | 29,40 | -3,29% | 1.031,00 |
| 22.06.2026 | 31,20 | 31,40 | 30,40 | 30,40 | -7,32% | 960,00 |