19,400€
-3,00%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 20,30 | 20,40 | 19,40 | 19,45 | -4,19% | - |
| 26.06.2025 | 20,40 | 21,10 | 20,15 | 20,30 | -0,98% | - |
| 25.06.2025 | 20,40 | 21,20 | 20,20 | 20,50 | 0,00% | - |
| 24.06.2025 | 21,10 | 21,10 | 20,00 | 20,50 | -5,96% | 300,00 |
| 23.06.2025 | 21,10 | 21,80 | 20,70 | 21,80 | 1,87% | - |
| 20.06.2025 | 20,90 | 21,70 | 20,80 | 21,40 | -0,47% | - |
| 19.06.2025 | 21,00 | 21,80 | 20,80 | 21,50 | 1,90% | - |
| 18.06.2025 | 21,20 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 17.06.2025 | 21,40 | 21,60 | 20,40 | 21,10 | -1,86% | 2.000,00 |
| 16.06.2025 | 22,00 | 22,60 | 21,30 | 21,50 | -3,59% | 12.000,00 |
| 13.06.2025 | 22,00 | 22,40 | 21,70 | 22,30 | 1,83% | - |
| 12.06.2025 | 20,80 | 22,00 | 20,80 | 21,90 | 2,82% | - |
| 11.06.2025 | 21,20 | 21,80 | 20,80 | 21,30 | 0,95% | - |
| 10.06.2025 | 21,60 | 22,10 | 21,10 | 21,10 | -1,86% | 1.130,00 |
| 09.06.2025 | 21,40 | 21,80 | 21,10 | 21,50 | 0,00% | - |
| 06.06.2025 | 22,20 | 22,90 | 21,50 | 21,50 | -3,59% | - |
| 05.06.2025 | 22,00 | 22,90 | 21,70 | 22,30 | 1,83% | - |
| 04.06.2025 | 21,60 | 22,50 | 21,60 | 21,90 | 0,00% | - |
| 03.06.2025 | 22,10 | 22,10 | 21,30 | 21,90 | -0,90% | - |
| 02.06.2025 | 20,30 | 22,10 | 20,05 | 22,10 | 8,87% | - |
| 30.05.2025 | 19,90 | 20,60 | 19,75 | 20,30 | 0,00% | - |
| 29.05.2025 | 20,25 | 20,70 | 19,80 | 20,30 | 0,74% | - |
| 28.05.2025 | 19,55 | 20,15 | 19,50 | 20,15 | 3,07% | - |
| 27.05.2025 | 19,85 | 19,85 | 18,75 | 19,55 | -2,49% | 280,00 |
| 26.05.2025 | 20,15 | 20,15 | 19,50 | 20,05 | -1,23% | - |
| 23.05.2025 | 19,65 | 20,50 | 19,65 | 20,30 | 3,84% | 168,00 |
| 22.05.2025 | 19,50 | 19,75 | 19,00 | 19,55 | 0,51% | - |
| 21.05.2025 | 19,50 | 19,80 | 19,20 | 19,45 | 0,00% | - |
| 20.05.2025 | 18,80 | 19,55 | 18,60 | 19,45 | 2,64% | - |
| 19.05.2025 | 18,50 | 19,15 | 18,45 | 18,95 | 2,16% | - |
| 16.05.2025 | 18,40 | 18,55 | 17,80 | 18,55 | 0,00% | - |
| 15.05.2025 | 17,50 | 18,55 | 17,45 | 18,55 | 3,34% | - |
| 14.05.2025 | 17,90 | 18,35 | 17,15 | 17,95 | -0,55% | - |
| 13.05.2025 | 18,10 | 18,90 | 17,85 | 18,05 | -0,55% | - |
| 12.05.2025 | 19,30 | 19,75 | 18,10 | 18,15 | -9,93% | - |
| 09.05.2025 | 19,85 | 20,40 | 19,45 | 20,15 | 2,03% | - |
| 08.05.2025 | 20,20 | 20,20 | 19,60 | 19,75 | -2,71% | - |
| 07.05.2025 | 20,50 | 20,90 | 20,00 | 20,30 | -1,93% | - |
| 06.05.2025 | 20,40 | 20,70 | 19,40 | 20,70 | 1,97% | - |
| 05.05.2025 | 18,80 | 20,50 | 18,80 | 20,30 | 8,27% | - |
| 02.05.2025 | 18,80 | 19,90 | 18,55 | 18,75 | -5,54% | - |
| 30.04.2025 | 19,30 | 19,85 | 18,95 | 19,85 | 2,58% | - |
| 29.04.2025 | 19,40 | 19,60 | 19,05 | 19,35 | -1,02% | - |
| 28.04.2025 | 19,05 | 19,55 | 18,70 | 19,55 | 2,09% | - |
| 25.04.2025 | 19,60 | 19,65 | 18,75 | 19,15 | -2,54% | - |
| 24.04.2025 | 19,75 | 19,85 | 19,45 | 19,65 | 0,00% | - |
| 23.04.2025 | 20,35 | 20,50 | 18,85 | 19,65 | -4,15% | 5.000,00 |
| 22.04.2025 | 21,60 | 23,00 | 20,30 | 20,50 | -2,84% | - |
| 17.04.2025 | 21,40 | 21,70 | 20,90 | 21,10 | -1,86% | - |
| 16.04.2025 | 21,30 | 23,10 | 21,20 | 21,50 | 1,90% | 7.000,00 |
| 15.04.2025 | 20,90 | 21,40 | 20,70 | 21,10 | 0,96% | - |
| 14.04.2025 | 21,60 | 22,00 | 20,30 | 20,90 | -3,69% | - |
| 11.04.2025 | 21,10 | 22,00 | 20,00 | 21,70 | 3,83% | 1.000,00 |
| 10.04.2025 | 19,70 | 21,10 | 18,65 | 20,90 | 5,82% | 600,00 |
| 09.04.2025 | 18,20 | 20,15 | 18,20 | 19,75 | 8,22% | 380,00 |
| 08.04.2025 | 18,75 | 19,45 | 18,15 | 18,25 | -2,14% | - |
| 07.04.2025 | 17,90 | 19,25 | 17,30 | 18,65 | 2,19% | 2.055,00 |
| 04.04.2025 | 20,50 | 20,50 | 18,15 | 18,25 | -10,98% | 1.500,00 |
| 03.04.2025 | 20,40 | 20,70 | 19,10 | 20,50 | -1,91% | - |
| 02.04.2025 | 21,10 | 21,40 | 20,70 | 20,90 | -0,95% | 2.750,00 |
| 01.04.2025 | 20,50 | 21,30 | 20,30 | 21,10 | 2,93% | - |
| 31.03.2025 | 20,40 | 21,10 | 20,00 | 20,50 | 0,99% | 15.000,00 |
| 28.03.2025 | 19,55 | 21,10 | 19,50 | 20,30 | 4,91% | 600,00 |
| 27.03.2025 | 19,15 | 19,45 | 19,05 | 19,35 | 0,78% | - |
| 26.03.2025 | 19,70 | 19,90 | 18,95 | 19,20 | 0,00% | - |
| 25.03.2025 | 19,05 | 19,35 | 18,90 | 19,20 | 0,52% | - |
| 24.03.2025 | 19,65 | 20,05 | 18,95 | 19,10 | -3,78% | - |
| 21.03.2025 | 20,20 | 20,20 | 19,75 | 19,85 | -1,49% | - |
| 20.03.2025 | 20,20 | 20,50 | 20,05 | 20,15 | -1,23% | - |
| 19.03.2025 | 19,55 | 20,40 | 18,95 | 20,40 | 4,88% | 10,00 |
| 18.03.2025 | 19,15 | 19,80 | 18,90 | 19,45 | 2,91% | - |
| 17.03.2025 | 18,55 | 18,95 | 18,35 | 18,90 | 1,61% | - |
| 14.03.2025 | 18,90 | 19,25 | 18,40 | 18,60 | -3,12% | - |
| 13.03.2025 | 18,55 | 19,20 | 18,15 | 19,20 | 3,50% | - |
| 12.03.2025 | 18,55 | 18,75 | 18,05 | 18,55 | -1,59% | - |
| 11.03.2025 | 18,30 | 18,85 | 18,10 | 18,85 | 3,01% | - |
| 10.03.2025 | 18,50 | 18,90 | 18,15 | 18,30 | -1,88% | - |
| 07.03.2025 | 17,85 | 18,85 | 17,85 | 18,65 | 3,90% | - |
| 06.03.2025 | 17,85 | 18,15 | 17,45 | 17,95 | 0,28% | - |
| 05.03.2025 | 17,85 | 18,20 | 17,50 | 17,90 | -0,28% | - |
| 04.03.2025 | 17,60 | 18,10 | 17,40 | 17,95 | 2,87% | - |
| 03.03.2025 | 17,35 | 18,05 | 17,10 | 17,45 | 1,16% | - |
| 28.02.2025 | 17,65 | 17,65 | 16,95 | 17,25 | -2,54% | - |
| 27.02.2025 | 18,15 | 18,25 | 17,25 | 17,70 | -3,01% | 800,00 |
| 26.02.2025 | 17,85 | 18,25 | 17,20 | 18,25 | 2,24% | 200,00 |
| 25.02.2025 | 18,40 | 18,55 | 17,65 | 17,85 | -2,46% | - |
| 24.02.2025 | 17,85 | 18,55 | 17,80 | 18,30 | 2,52% | - |
| 21.02.2025 | 18,35 | 18,50 | 17,65 | 17,85 | -2,72% | - |
| 20.02.2025 | 18,15 | 19,70 | 18,10 | 18,35 | 1,66% | 7.000,00 |
| 19.02.2025 | 18,20 | 18,35 | 17,55 | 18,05 | -1,10% | - |
| 18.02.2025 | 18,15 | 18,35 | 17,90 | 18,25 | 0,83% | - |
| 17.02.2025 | 18,15 | 18,40 | 17,55 | 18,10 | 0,84% | 40,00 |
| 14.02.2025 | 18,55 | 18,95 | 17,95 | 17,95 | -3,23% | - |
| 13.02.2025 | 18,40 | 18,85 | 18,25 | 18,55 | 1,09% | - |
| 12.02.2025 | 18,50 | 18,70 | 18,05 | 18,35 | -2,13% | - |
| 11.02.2025 | 19,00 | 19,15 | 18,40 | 18,75 | -1,06% | - |
| 10.02.2025 | 18,25 | 19,15 | 18,20 | 18,95 | 4,99% | 9.040,00 |
| 07.02.2025 | 17,95 | 18,40 | 17,95 | 18,05 | 0,56% | - |
| 06.02.2025 | 17,35 | 18,30 | 17,25 | 17,95 | 3,46% | 400,00 |
| 05.02.2025 | 17,05 | 17,75 | 17,00 | 17,35 | 2,36% | 200,00 |