28,900€
0,35%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 29,50 | 29,60 | 27,80 | 28,70 | -2,05% | - |
| 07.07.2026 | 30,10 | 30,80 | 29,10 | 29,30 | -3,30% | - |
| 06.07.2026 | 31,80 | 31,80 | 29,90 | 30,30 | -6,19% | 10.234,00 |
| 03.07.2026 | 31,20 | 32,30 | 31,20 | 32,30 | 4,53% | - |
| 02.07.2026 | 29,80 | 31,40 | 29,70 | 30,90 | 4,04% | - |
| 01.07.2026 | 29,30 | 30,90 | 29,20 | 29,70 | 1,37% | - |
| 30.06.2026 | 29,30 | 30,00 | 29,10 | 29,30 | 0,69% | 2.840,00 |
| 29.06.2026 | 29,60 | 30,00 | 28,90 | 29,10 | -1,36% | - |
| 26.06.2026 | 28,80 | 29,90 | 28,60 | 29,50 | 2,08% | - |
| 25.06.2026 | 28,10 | 29,50 | 27,50 | 28,90 | 4,33% | - |
| 24.06.2026 | 29,40 | 29,50 | 27,50 | 27,70 | -6,73% | 11.490,00 |
| 23.06.2026 | 29,90 | 30,10 | 29,10 | 29,70 | -1,98% | 18.600,00 |
| 22.06.2026 | 31,60 | 31,70 | 29,80 | 30,30 | 2,02% | 13.338,00 |
| 19.06.2026 | 33,40 | 33,40 | 29,00 | 29,70 | -11,87% | 19.800,00 |
| 18.06.2026 | 34,80 | 35,10 | 33,10 | 33,70 | -0,59% | - |
| 17.06.2026 | 34,00 | 35,70 | 33,70 | 33,90 | -0,59% | - |
| 16.06.2026 | 34,20 | 34,70 | 33,60 | 34,10 | 0,00% | - |
| 15.06.2026 | 32,50 | 34,70 | 32,50 | 34,10 | 8,25% | - |
| 12.06.2026 | 30,90 | 31,70 | 30,40 | 31,50 | 1,29% | - |
| 11.06.2026 | 29,30 | 31,10 | 28,60 | 31,10 | 7,24% | - |
| 10.06.2026 | 30,40 | 30,40 | 28,70 | 29,00 | -4,92% | 11.700,00 |
| 09.06.2026 | 31,30 | 31,90 | 29,90 | 30,50 | -2,24% | 14.190,00 |
| 08.06.2026 | 31,70 | 31,80 | 30,30 | 31,20 | -1,58% | 39.196,00 |
| 05.06.2026 | 33,40 | 33,60 | 31,70 | 31,70 | -5,37% | - |
| 04.06.2026 | 32,80 | 33,70 | 32,80 | 33,50 | 1,82% | - |
| 03.06.2026 | 33,00 | 33,40 | 32,70 | 32,90 | 0,00% | - |
| 02.06.2026 | 32,80 | 33,50 | 32,50 | 32,90 | 0,61% | - |
| 01.06.2026 | 34,00 | 34,00 | 31,70 | 32,70 | -4,11% | 33.842,00 |
| 29.05.2026 | 34,60 | 34,90 | 33,70 | 34,10 | -1,73% | - |
| 28.05.2026 | 33,70 | 35,10 | 32,90 | 34,70 | 2,36% | 13.860,00 |
| 27.05.2026 | 35,20 | 35,40 | 33,90 | 33,90 | -3,97% | - |
| 26.05.2026 | 34,50 | 35,50 | 34,40 | 35,30 | 1,15% | 28,00 |
| 25.05.2026 | 34,20 | 34,90 | 34,20 | 34,90 | 2,35% | - |
| 22.05.2026 | 34,60 | 34,70 | 33,30 | 34,10 | -1,16% | - |
| 21.05.2026 | 35,00 | 35,10 | 33,70 | 34,50 | -1,15% | 400,00 |
| 20.05.2026 | 33,80 | 35,10 | 33,60 | 34,90 | 3,56% | - |
| 19.05.2026 | 34,80 | 35,60 | 33,10 | 33,70 | -2,88% | - |
| 18.05.2026 | 34,60 | 35,80 | 34,50 | 34,70 | 0,00% | - |
| 15.05.2026 | 37,30 | 37,30 | 34,70 | 34,70 | -8,68% | 1.218,00 |
| 14.05.2026 | 38,30 | 38,90 | 37,50 | 38,00 | 0,26% | - |
| 13.05.2026 | 38,50 | 38,90 | 37,30 | 37,90 | -2,07% | - |
| 12.05.2026 | 39,10 | 39,10 | 37,10 | 38,70 | -1,28% | 25.500,00 |
| 11.05.2026 | 37,70 | 39,40 | 36,70 | 39,20 | 2,89% | 40.000,00 |
| 08.05.2026 | 38,80 | 39,00 | 37,10 | 38,10 | -0,52% | 1.504,00 |
| 07.05.2026 | 39,50 | 40,60 | 38,20 | 38,30 | -2,54% | 7.800,00 |
| 06.05.2026 | 36,20 | 39,90 | 36,20 | 39,30 | 10,08% | 2.660,00 |
| 05.05.2026 | 36,00 | 37,00 | 35,70 | 35,70 | 0,00% | - |
| 04.05.2026 | 35,80 | 36,80 | 35,50 | 35,70 | -1,38% | - |
| 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 |