34,900€
-2,24%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 34,70 | 35,30 | 34,70 | 35,10 | -1,68% | - |
| 14.11.2025 | 35,50 | 36,10 | 33,80 | 35,70 | 0,56% | - |
| 13.11.2025 | 36,80 | 38,00 | 35,30 | 35,50 | -4,83% | - |
| 12.11.2025 | 36,70 | 37,90 | 34,50 | 37,30 | 2,47% | - |
| 11.11.2025 | 36,60 | 37,40 | 35,90 | 36,40 | -0,82% | - |
| 10.11.2025 | 34,50 | 36,70 | 34,50 | 36,70 | 9,88% | 450,00 |
| 07.11.2025 | 33,20 | 34,20 | 33,10 | 33,40 | 1,52% | - |
| 06.11.2025 | 33,50 | 34,10 | 32,70 | 32,90 | -0,30% | - |
| 05.11.2025 | 32,40 | 33,70 | 32,00 | 33,00 | 7,14% | - |
| 04.11.2025 | 32,10 | 32,40 | 30,80 | 30,80 | -6,95% | - |
| 03.11.2025 | 33,70 | 34,10 | 32,70 | 33,10 | -1,19% | - |
| 31.10.2025 | 33,60 | 34,10 | 33,30 | 33,50 | 1,52% | - |
| 30.10.2025 | 33,10 | 33,90 | 32,80 | 33,00 | -0,60% | - |
| 29.10.2025 | 33,00 | 34,50 | 32,60 | 33,20 | 1,22% | - |
| 28.10.2025 | 30,80 | 33,40 | 30,00 | 32,80 | 3,14% | - |
| 27.10.2025 | 34,60 | 34,70 | 31,30 | 31,80 | -9,92% | 4.000,00 |
| 24.10.2025 | 35,30 | 35,40 | 33,90 | 35,30 | 1,44% | - |
| 23.10.2025 | 34,40 | 35,10 | 33,40 | 34,80 | 5,45% | - |
| 22.10.2025 | 33,70 | 34,90 | 30,90 | 33,00 | -0,30% | - |
| 21.10.2025 | 37,00 | 37,50 | 33,10 | 33,10 | -11,02% | - |
| 20.10.2025 | 37,20 | 38,10 | 35,90 | 37,20 | 1,36% | - |
| 17.10.2025 | 40,10 | 40,20 | 35,90 | 36,70 | -5,41% | - |
| 16.10.2025 | 37,90 | 40,40 | 37,10 | 38,80 | 3,47% | - |
| 15.10.2025 | 36,50 | 38,20 | 35,90 | 37,50 | 1,08% | 930,00 |
| 14.10.2025 | 37,80 | 37,80 | 36,10 | 37,10 | 0,54% | 100,00 |
| 13.10.2025 | 36,60 | 37,10 | 35,30 | 36,90 | 7,27% | - |
| 10.10.2025 | 34,70 | 35,30 | 33,60 | 34,40 | -0,29% | - |
| 09.10.2025 | 37,20 | 37,40 | 34,50 | 34,50 | -7,51% | - |
| 08.10.2025 | 36,90 | 37,70 | 36,50 | 37,30 | 3,90% | 600,00 |
| 07.10.2025 | 36,30 | 36,50 | 35,30 | 35,90 | -1,37% | - |
| 06.10.2025 | 36,50 | 36,90 | 36,20 | 36,40 | 1,96% | - |
| 03.10.2025 | 36,00 | 36,30 | 35,60 | 35,70 | -2,19% | 560,00 |
| 02.10.2025 | 35,50 | 36,80 | 35,40 | 36,50 | 2,53% | - |
| 01.10.2025 | 35,80 | 36,70 | 35,40 | 35,60 | -1,39% | - |
| 30.09.2025 | 35,50 | 36,30 | 34,50 | 36,10 | 2,27% | - |
| 29.09.2025 | 35,30 | 36,50 | 35,10 | 35,30 | 1,73% | 450,00 |
| 26.09.2025 | 33,80 | 34,90 | 33,30 | 34,70 | 3,89% | - |
| 25.09.2025 | 34,80 | 34,80 | 33,30 | 33,40 | -3,19% | - |
| 24.09.2025 | 35,60 | 36,20 | 34,30 | 34,50 | -3,36% | 372,00 |
| 23.09.2025 | 35,80 | 36,10 | 35,10 | 35,70 | 0,00% | - |
| 22.09.2025 | 35,20 | 36,00 | 35,00 | 35,70 | 2,29% | - |
| 19.09.2025 | 32,10 | 35,10 | 31,80 | 34,90 | 8,05% | 500,00 |
| 18.09.2025 | 32,30 | 32,30 | 31,50 | 32,30 | 4,19% | - |
| 17.09.2025 | 31,90 | 32,70 | 31,00 | 31,00 | -4,02% | - |
| 16.09.2025 | 33,10 | 33,40 | 32,10 | 32,30 | -1,82% | - |
| 15.09.2025 | 32,00 | 33,10 | 31,40 | 32,90 | 3,46% | - |
| 12.09.2025 | 32,20 | 32,40 | 31,70 | 31,80 | 1,60% | - |
| 11.09.2025 | 31,60 | 31,70 | 30,90 | 31,30 | 0,64% | - |
| 10.09.2025 | 30,80 | 31,30 | 30,30 | 31,10 | 1,30% | - |
| 09.09.2025 | 30,50 | 31,20 | 30,30 | 30,70 | 0,99% | - |
| 08.09.2025 | 29,20 | 30,60 | 29,10 | 30,40 | 3,75% | - |
| 05.09.2025 | 29,10 | 30,00 | 28,50 | 29,30 | 2,09% | - |
| 04.09.2025 | 29,80 | 30,00 | 28,50 | 28,70 | -4,65% | 1.600,00 |
| 03.09.2025 | 29,50 | 30,40 | 29,20 | 30,10 | 2,03% | 1.200,00 |
| 02.09.2025 | 29,20 | 29,70 | 28,60 | 29,50 | 2,08% | - |
| 01.09.2025 | 28,70 | 29,60 | 28,70 | 28,90 | 0,70% | 465,00 |
| 29.08.2025 | 27,50 | 28,70 | 27,00 | 28,70 | 4,36% | - |
| 28.08.2025 | 28,30 | 28,60 | 27,10 | 27,50 | -2,83% | - |
| 27.08.2025 | 28,00 | 28,50 | 27,80 | 28,30 | -0,35% | 800,00 |
| 26.08.2025 | 27,70 | 28,50 | 27,60 | 28,40 | 1,79% | 300,00 |
| 25.08.2025 | 26,60 | 27,90 | 26,40 | 27,90 | 5,28% | - |
| 22.08.2025 | 25,90 | 27,10 | 25,50 | 26,50 | 1,53% | - |
| 21.08.2025 | 25,30 | 26,50 | 24,90 | 26,10 | 1,56% | - |
| 20.08.2025 | 25,20 | 25,70 | 24,90 | 25,70 | 2,39% | - |
| 19.08.2025 | 25,60 | 25,90 | 25,10 | 25,10 | -2,33% | - |
| 18.08.2025 | 25,70 | 26,00 | 25,40 | 25,70 | 0,00% | - |
| 15.08.2025 | 25,50 | 25,90 | 24,90 | 25,70 | 0,78% | - |
| 14.08.2025 | 26,20 | 26,30 | 25,50 | 25,50 | -1,54% | - |
| 13.08.2025 | 27,40 | 27,40 | 25,70 | 25,90 | -3,72% | - |
| 12.08.2025 | 26,80 | 27,50 | 26,50 | 26,90 | 0,00% | - |
| 11.08.2025 | 26,70 | 27,10 | 25,90 | 26,90 | 0,00% | - |
| 08.08.2025 | 26,60 | 27,50 | 26,50 | 26,90 | 0,75% | - |
| 07.08.2025 | 26,40 | 27,30 | 26,30 | 26,70 | 0,75% | - |
| 06.08.2025 | 25,90 | 26,50 | 25,70 | 26,50 | 1,53% | 3.300,00 |
| 05.08.2025 | 24,40 | 26,30 | 24,20 | 26,10 | 6,53% | 10.000,00 |
| 04.08.2025 | 22,10 | 24,50 | 21,70 | 24,50 | 10,86% | - |
| 01.08.2025 | 21,30 | 22,30 | 20,60 | 22,10 | 3,76% | 1.416,00 |
| 31.07.2025 | 21,90 | 21,90 | 20,70 | 21,30 | 0,00% | 200,00 |
| 30.07.2025 | 21,90 | 22,10 | 21,30 | 21,30 | -2,74% | - |
| 29.07.2025 | 21,30 | 21,90 | 21,00 | 21,90 | 2,82% | - |
| 28.07.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 0,95% | - |
| 25.07.2025 | 20,60 | 21,10 | 20,30 | 21,10 | 0,96% | - |
| 24.07.2025 | 21,30 | 21,50 | 20,50 | 20,90 | -1,88% | - |
| 23.07.2025 | 21,60 | 22,30 | 21,30 | 21,30 | -2,74% | - |
| 22.07.2025 | 21,80 | 22,10 | 21,10 | 21,90 | 0,92% | 1.500,00 |
| 21.07.2025 | 20,80 | 22,10 | 20,80 | 21,70 | 3,83% | - |
| 18.07.2025 | 20,80 | 21,70 | 20,70 | 20,90 | 0,97% | - |
| 17.07.2025 | 20,60 | 20,90 | 20,25 | 20,70 | 0,98% | - |
| 16.07.2025 | 20,90 | 21,10 | 20,25 | 20,50 | -1,91% | - |
| 15.07.2025 | 21,10 | 21,20 | 20,70 | 20,90 | 0,97% | 300,00 |
| 14.07.2025 | 20,70 | 21,20 | 20,30 | 20,70 | 0,00% | - |
| 11.07.2025 | 20,50 | 20,90 | 20,20 | 20,70 | 0,98% | - |
| 10.07.2025 | 20,50 | 20,80 | 20,15 | 20,50 | 0,00% | - |
| 09.07.2025 | 19,95 | 20,70 | 19,60 | 20,50 | 2,50% | - |
| 08.07.2025 | 21,10 | 21,80 | 19,85 | 20,00 | -5,21% | 240,00 |
| 07.07.2025 | 20,70 | 21,10 | 20,00 | 21,10 | 1,44% | - |
| 04.07.2025 | 20,70 | 21,10 | 20,50 | 20,80 | 1,46% | - |
| 03.07.2025 | 20,40 | 21,00 | 19,90 | 20,50 | 0,00% | - |
| 02.07.2025 | 20,35 | 20,60 | 19,80 | 20,50 | 1,74% | - |
| 01.07.2025 | 20,20 | 21,00 | 20,15 | 20,15 | 0,00% | - |