46,100€
0,22%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 46,50 | 47,60 | 44,30 | 46,10 | 0,22% | 2.880,00 |
| 26.01.2026 | 45,70 | 48,90 | 45,70 | 46,00 | 2,00% | 1.672,00 |
| 23.01.2026 | 44,70 | 45,50 | 44,00 | 45,10 | 1,58% | 5.577,00 |
| 22.01.2026 | 44,30 | 45,40 | 43,20 | 44,40 | 1,14% | - |
| 21.01.2026 | 46,20 | 47,40 | 43,60 | 43,90 | -1,79% | 27,00 |
| 20.01.2026 | 43,70 | 45,50 | 43,70 | 44,70 | 2,05% | 88,00 |
| 19.01.2026 | 43,30 | 44,30 | 42,80 | 43,80 | 2,82% | 23.490,00 |
| 16.01.2026 | 42,80 | 43,50 | 41,70 | 42,60 | -0,93% | 12.000,00 |
| 15.01.2026 | 42,40 | 43,60 | 42,40 | 43,00 | 0,70% | 35.799,00 |
| 14.01.2026 | 43,00 | 44,10 | 41,90 | 42,70 | 0,47% | 12.429,00 |
| 13.01.2026 | 41,40 | 43,30 | 41,40 | 42,50 | 2,16% | - |
| 12.01.2026 | 39,80 | 42,50 | 39,80 | 41,60 | 5,85% | 21.183,00 |
| 09.01.2026 | 39,10 | 39,90 | 38,40 | 39,30 | 0,51% | - |
| 08.01.2026 | 38,90 | 39,10 | 37,80 | 39,10 | -0,26% | - |
| 07.01.2026 | 39,90 | 40,00 | 37,70 | 39,20 | -2,73% | 6.244,00 |
| 06.01.2026 | 38,10 | 40,50 | 38,10 | 40,30 | 5,77% | - |
| 05.01.2026 | 37,80 | 39,10 | 37,70 | 38,10 | 2,70% | 14.952,00 |
| 02.01.2026 | 37,10 | 38,40 | 35,90 | 37,10 | -4,13% | 25.518,00 |
| 30.12.2025 | 37,80 | 38,70 | 37,40 | 38,70 | 3,48% | 267,00 |
| 29.12.2025 | 39,20 | 39,40 | 36,50 | 37,40 | -6,73% | - |
| 23.12.2025 | 40,40 | 40,50 | 39,80 | 40,10 | 2,30% | - |
| 22.12.2025 | 39,80 | 40,80 | 39,20 | 39,20 | 1,29% | 600,00 |
| 19.12.2025 | 37,60 | 39,10 | 37,30 | 38,70 | 0,78% | 1.250,00 |
| 18.12.2025 | 37,80 | 39,00 | 37,30 | 38,40 | 2,67% | 800,00 |
| 17.12.2025 | 37,60 | 38,40 | 37,30 | 37,40 | 0,54% | - |
| 16.12.2025 | 37,10 | 37,60 | 37,00 | 37,20 | -0,80% | - |
| 15.12.2025 | 38,10 | 38,30 | 36,70 | 37,50 | 1,63% | 175,00 |
| 12.12.2025 | 38,50 | 39,20 | 36,90 | 36,90 | -1,60% | - |
| 11.12.2025 | 36,60 | 37,50 | 36,10 | 37,50 | 4,46% | - |
| 10.12.2025 | 36,60 | 37,10 | 35,90 | 35,90 | -1,91% | - |
| 09.12.2025 | 35,40 | 37,10 | 35,10 | 36,60 | 1,39% | - |
| 08.12.2025 | 36,80 | 36,90 | 35,50 | 36,10 | 0,00% | - |
| 05.12.2025 | 35,30 | 38,10 | 35,30 | 36,10 | 1,69% | - |
| 04.12.2025 | 35,00 | 35,70 | 34,30 | 35,50 | 1,14% | - |
| 03.12.2025 | 35,10 | 36,10 | 34,90 | 35,10 | -0,28% | 600,00 |
| 02.12.2025 | 36,20 | 36,70 | 34,70 | 35,20 | -4,09% | - |
| 01.12.2025 | 36,50 | 37,70 | 35,90 | 36,70 | -0,54% | - |
| 28.11.2025 | 36,40 | 37,10 | 35,80 | 36,90 | 6,03% | - |
| 27.11.2025 | 36,60 | 37,10 | 34,80 | 34,80 | -5,43% | - |
| 26.11.2025 | 35,30 | 37,20 | 35,30 | 36,80 | 4,25% | - |
| 25.11.2025 | 34,60 | 35,30 | 33,90 | 35,30 | 2,02% | - |
| 24.11.2025 | 33,20 | 35,30 | 32,70 | 34,60 | 4,85% | - |
| 21.11.2025 | 32,60 | 34,10 | 32,10 | 33,00 | -5,17% | - |
| 20.11.2025 | 35,30 | 35,60 | 32,70 | 34,80 | -1,69% | - |
| 19.11.2025 | 34,90 | 36,30 | 34,00 | 35,40 | 2,31% | - |
| 18.11.2025 | 33,60 | 35,00 | 32,70 | 34,60 | 0,00% | - |
| 17.11.2025 | 34,70 | 35,50 | 33,70 | 34,60 | -3,08% | - |
| 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 |