36,200€
2,26%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 35,70 | 36,90 | 35,60 | 36,20 | 1,97% | - |
| 29.04.2026 | 37,10 | 37,10 | 35,30 | 35,50 | -3,79% | 2.800,00 |
| 28.04.2026 | 38,10 | 38,40 | 36,30 | 36,90 | -3,66% | - |
| 27.04.2026 | 39,00 | 39,00 | 37,90 | 38,30 | -2,05% | - |
| 24.04.2026 | 37,70 | 39,30 | 37,60 | 39,10 | 3,71% | - |
| 23.04.2026 | 38,70 | 38,90 | 36,90 | 37,70 | -2,84% | - |
| 22.04.2026 | 39,70 | 39,90 | 38,70 | 38,80 | -0,26% | - |
| 21.04.2026 | 41,20 | 41,40 | 38,90 | 38,90 | -5,81% | - |
| 20.04.2026 | 42,10 | 42,10 | 40,80 | 41,30 | -2,59% | - |
| 17.04.2026 | 40,10 | 43,30 | 39,80 | 42,40 | 5,74% | 789,00 |
| 16.04.2026 | 40,50 | 41,10 | 39,90 | 40,10 | -0,25% | 129,00 |
| 15.04.2026 | 42,50 | 42,60 | 40,20 | 40,20 | -5,41% | - |
| 14.04.2026 | 41,70 | 42,70 | 41,50 | 42,50 | 1,43% | - |
| 13.04.2026 | 41,90 | 42,10 | 41,10 | 41,90 | 0,24% | - |
| 10.04.2026 | 41,70 | 42,50 | 40,60 | 41,80 | 0,00% | - |
| 09.04.2026 | 41,60 | 42,10 | 40,80 | 41,80 | 0,24% | - |
| 08.04.2026 | 41,50 | 45,10 | 41,30 | 41,70 | 4,51% | - |
| 07.04.2026 | 40,90 | 41,10 | 38,70 | 39,90 | -3,39% | - |
| 02.04.2026 | 39,70 | 41,50 | 38,80 | 41,30 | -0,48% | - |
| 01.04.2026 | 39,30 | 42,70 | 39,30 | 41,50 | 5,60% | - |
| 31.03.2026 | 37,20 | 39,70 | 37,10 | 39,30 | 6,50% | 6.600,00 |
| 30.03.2026 | 36,90 | 38,10 | 36,50 | 36,90 | 0,82% | 102.000,00 |
| 27.03.2026 | 35,90 | 37,10 | 34,70 | 36,60 | 3,10% | 21.600,00 |
| 26.03.2026 | 36,30 | 36,70 | 34,90 | 35,50 | -1,93% | - |
| 25.03.2026 | 36,50 | 38,20 | 36,10 | 36,20 | 1,97% | - |
| 24.03.2026 | 34,90 | 35,90 | 34,10 | 35,50 | 1,14% | 86,00 |
| 23.03.2026 | 31,90 | 35,50 | 30,30 | 35,10 | 3,85% | 278,00 |
| 20.03.2026 | 35,10 | 36,90 | 33,50 | 33,80 | -3,43% | 32.400,00 |
| 19.03.2026 | 37,00 | 37,00 | 32,90 | 35,00 | -5,91% | 18.394,00 |
| 18.03.2026 | 40,40 | 40,40 | 36,70 | 37,20 | -8,15% | - |
| 17.03.2026 | 41,20 | 41,30 | 39,90 | 40,50 | -0,98% | - |
| 16.03.2026 | 40,20 | 41,50 | 39,30 | 40,90 | 2,51% | 5.050,00 |
| 13.03.2026 | 44,30 | 44,30 | 39,70 | 39,90 | -9,11% | 45.800,00 |
| 12.03.2026 | 43,50 | 45,20 | 41,80 | 43,90 | 0,69% | 1.300,00 |
| 11.03.2026 | 45,00 | 45,00 | 42,30 | 43,60 | -3,54% | 10.200,00 |
| 10.03.2026 | 45,20 | 45,90 | 44,70 | 45,20 | 0,67% | 6.582,00 |
| 09.03.2026 | 43,40 | 45,10 | 41,80 | 44,90 | 3,70% | 8.100,00 |
| 06.03.2026 | 43,30 | 43,50 | 40,90 | 43,30 | 0,46% | - |
| 05.03.2026 | 44,20 | 44,60 | 41,70 | 43,10 | -1,60% | - |
| 04.03.2026 | 44,90 | 45,80 | 43,30 | 43,80 | -0,68% | 75.050,00 |
| 03.03.2026 | 49,40 | 49,40 | 42,70 | 44,10 | -10,55% | 20.028,00 |
| 02.03.2026 | 51,50 | 52,75 | 47,40 | 49,30 | -1,00% | 18.032,00 |
| 27.02.2026 | 49,40 | 49,90 | 48,00 | 49,80 | 1,01% | 10.580,00 |
| 26.02.2026 | 49,20 | 49,30 | 47,30 | 49,30 | 0,00% | 40.340,00 |
| 25.02.2026 | 48,90 | 50,25 | 48,70 | 49,30 | 2,07% | - |
| 24.02.2026 | 47,60 | 48,50 | 46,00 | 48,30 | 0,21% | - |
| 23.02.2026 | 46,20 | 48,30 | 46,00 | 48,20 | 5,01% | 46,00 |
| 20.02.2026 | 45,00 | 46,30 | 43,90 | 45,90 | 2,23% | - |
| 19.02.2026 | 44,60 | 46,20 | 43,00 | 44,90 | 1,13% | - |
| 18.02.2026 | 44,00 | 44,90 | 42,90 | 44,40 | 2,30% | - |
| 17.02.2026 | 45,30 | 45,50 | 42,70 | 43,40 | -5,45% | - |
| 16.02.2026 | 45,40 | 46,00 | 45,40 | 45,90 | -0,43% | 6.645,00 |
| 13.02.2026 | 44,60 | 46,50 | 44,30 | 46,10 | 4,30% | 1.380,00 |
| 12.02.2026 | 48,10 | 48,40 | 44,00 | 44,20 | -8,49% | 4.550,00 |
| 11.02.2026 | 47,10 | 48,50 | 46,70 | 48,30 | 3,43% | 2.200,00 |
| 10.02.2026 | 46,30 | 47,10 | 45,70 | 46,70 | -0,43% | - |
| 09.02.2026 | 45,60 | 47,30 | 44,80 | 46,90 | 3,76% | 23.399,00 |
| 06.02.2026 | 42,30 | 46,20 | 42,30 | 45,20 | 6,10% | 3.822,00 |
| 05.02.2026 | 44,30 | 44,30 | 42,20 | 42,60 | -4,27% | 135,00 |
| 04.02.2026 | 45,80 | 46,90 | 42,50 | 44,50 | -0,22% | 1.040,00 |
| 03.02.2026 | 44,30 | 45,30 | 42,90 | 44,60 | 5,44% | 6.280,00 |
| 02.02.2026 | 39,50 | 43,50 | 37,60 | 42,30 | 0,24% | 8.109,00 |
| 30.01.2026 | 45,90 | 46,60 | 41,30 | 42,20 | -13,70% | 15.675,00 |
| 29.01.2026 | 54,00 | 54,00 | 47,30 | 48,90 | -4,59% | 8.730,00 |
| 28.01.2026 | 47,70 | 51,25 | 47,70 | 51,25 | 9,28% | 6.742,00 |
| 27.01.2026 | 46,50 | 47,60 | 44,30 | 46,90 | 1,96% | 3.080,00 |
| 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 |