31,400€
0,64%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 30,90 | 32,00 | 30,70 | 31,50 | 2,27% | 5.250,00 |
| 23.10.2026 | 31,30 | 32,00 | 30,50 | 30,80 | -1,60% | - |
| 22.10.2026 | 31,80 | 32,50 | 31,10 | 31,30 | -4,28% | 495,00 |
| 21.10.2026 | 32,00 | 33,40 | 32,00 | 32,70 | 1,24% | - |
| 20.10.2026 | 32,60 | 33,10 | 31,90 | 32,30 | -1,82% | - |
| 19.10.2026 | 33,20 | 34,10 | 32,70 | 32,90 | -1,79% | - |
| 16.10.2026 | 33,00 | 33,90 | 33,00 | 33,50 | 1,21% | - |
| 15.10.2026 | 31,90 | 33,10 | 31,80 | 33,10 | 4,42% | 23.500,00 |
| 14.10.2026 | 32,40 | 33,20 | 31,50 | 31,70 | -2,46% | - |
| 13.10.2026 | 33,00 | 34,00 | 32,30 | 32,50 | -1,22% | - |
| 12.10.2026 | 32,80 | 33,10 | 32,60 | 32,90 | 0,00% | 9.900,00 |
| 09.10.2026 | 32,50 | 33,60 | 32,50 | 32,90 | 3,13% | 10.500,00 |
| 08.10.2026 | 31,40 | 32,30 | 31,00 | 31,90 | 1,92% | - |
| 07.10.2026 | 32,00 | 32,50 | 30,90 | 31,30 | -2,49% | - |
| 06.10.2026 | 31,70 | 32,30 | 31,00 | 32,10 | 0,63% | 8.000,00 |
| 05.10.2026 | 32,10 | 32,50 | 31,30 | 31,90 | 1,27% | 2.000,00 |
| 02.10.2026 | 31,80 | 32,40 | 31,30 | 31,50 | -1,25% | - |
| 01.10.2026 | 32,10 | 32,80 | 31,00 | 31,90 | 0,63% | 840,00 |
| 30.09.2026 | 32,40 | 33,20 | 31,70 | 31,70 | -1,86% | 177.500,00 |
| 29.09.2026 | 31,10 | 32,90 | 31,10 | 32,30 | 4,53% | 400,00 |
| 28.09.2026 | 34,10 | 34,20 | 29,50 | 30,90 | -12,46% | 12.336,00 |
| 25.09.2026 | 35,10 | 36,40 | 34,90 | 35,30 | 1,15% | - |
| 24.09.2026 | 35,90 | 35,90 | 34,50 | 34,90 | -2,79% | - |
| 23.09.2026 | 37,40 | 37,40 | 35,30 | 35,90 | -4,77% | - |
| 22.09.2026 | 36,50 | 37,70 | 35,50 | 37,70 | 2,72% | 14.000,00 |
| 21.09.2026 | 36,90 | 38,10 | 36,50 | 36,70 | -0,54% | 6.400,00 |
| 18.09.2026 | 38,00 | 38,30 | 36,50 | 36,90 | -1,60% | - |
| 17.09.2026 | 36,80 | 38,50 | 36,80 | 37,50 | 2,74% | - |
| 16.09.2026 | 37,40 | 38,30 | 36,10 | 36,50 | -2,14% | 13.200,00 |
| 15.09.2026 | 37,40 | 37,80 | 36,60 | 37,30 | 0,00% | - |
| 14.09.2026 | 38,90 | 39,00 | 36,90 | 37,30 | -4,11% | - |
| 11.09.2026 | 38,70 | 39,70 | 38,20 | 38,90 | -0,77% | - |
| 10.09.2026 | 40,70 | 41,00 | 39,00 | 39,20 | -3,21% | - |
| 09.09.2026 | 40,90 | 41,50 | 39,90 | 40,50 | 0,00% | - |
| 08.09.2026 | 41,00 | 41,70 | 40,40 | 40,50 | -1,46% | 4.800,00 |
| 07.09.2026 | 40,50 | 41,80 | 40,40 | 41,10 | 0,49% | 116,00 |
| 04.09.2026 | 41,50 | 42,70 | 40,60 | 40,90 | -1,45% | - |
| 03.09.2026 | 38,80 | 41,50 | 38,70 | 41,50 | 7,24% | - |
| 02.09.2026 | 38,50 | 39,90 | 38,50 | 38,70 | 0,52% | 3.840,00 |
| 01.09.2026 | 39,90 | 40,10 | 38,30 | 38,50 | -3,51% | - |
| 31.08.2026 | 39,40 | 40,70 | 39,10 | 39,90 | 0,50% | - |
| 28.08.2026 | 40,90 | 42,40 | 39,30 | 39,70 | -3,87% | 7.106,00 |
| 27.08.2026 | 41,10 | 41,80 | 40,60 | 41,30 | 0,49% | - |
| 26.08.2026 | 41,70 | 41,80 | 40,70 | 41,10 | -1,44% | 200,00 |
| 25.08.2026 | 40,60 | 42,10 | 40,30 | 41,70 | 2,96% | 3.710,00 |
| 24.08.2026 | 40,60 | 41,30 | 40,10 | 40,50 | -0,98% | 140,00 |
| 21.08.2026 | 38,90 | 41,70 | 38,90 | 40,90 | 5,41% | 9.415,00 |
| 20.08.2026 | 37,60 | 39,10 | 36,60 | 38,80 | 3,19% | 22.108,00 |
| 19.08.2026 | 35,10 | 38,10 | 35,00 | 37,60 | 6,52% | - |
| 18.08.2026 | 35,70 | 36,70 | 35,10 | 35,30 | -1,67% | 1.045,00 |
| 17.08.2026 | 34,80 | 36,10 | 34,70 | 35,90 | 3,46% | - |
| 14.08.2026 | 34,20 | 34,90 | 33,90 | 34,70 | 1,17% | 1.240,00 |
| 13.08.2026 | 35,40 | 35,70 | 33,80 | 34,30 | -2,83% | - |
| 12.08.2026 | 34,60 | 37,20 | 34,60 | 35,30 | 1,15% | - |
| 11.08.2026 | 35,60 | 35,80 | 34,50 | 34,90 | -1,97% | 8.600,00 |
| 10.08.2026 | 35,40 | 36,00 | 34,50 | 35,60 | 0,85% | - |
| 07.08.2026 | 32,60 | 36,00 | 32,60 | 35,30 | 8,62% | 13.860,00 |
| 06.08.2026 | 32,80 | 32,90 | 31,50 | 32,50 | 0,31% | 1.530,00 |
| 05.08.2026 | 30,00 | 32,80 | 30,00 | 32,40 | 9,09% | 12.413,00 |
| 04.08.2026 | 29,40 | 30,40 | 29,20 | 29,70 | 0,68% | 3.400,00 |
| 03.08.2026 | 28,20 | 29,50 | 28,10 | 29,50 | 4,98% | 8.800,00 |
| 31.07.2026 | 28,90 | 29,00 | 27,70 | 28,10 | -3,44% | - |
| 30.07.2026 | 28,50 | 29,10 | 27,40 | 29,10 | 3,56% | 200,00 |
| 29.07.2026 | 28,70 | 29,00 | 27,90 | 28,10 | -2,09% | - |
| 28.07.2026 | 28,80 | 28,90 | 28,10 | 28,70 | -0,69% | - |
| 27.07.2026 | 29,00 | 29,50 | 28,30 | 28,90 | 0,70% | - |
| 24.07.2026 | 28,20 | 29,30 | 28,10 | 28,70 | 1,41% | - |
| 23.07.2026 | 29,40 | 29,40 | 28,10 | 28,30 | -4,07% | - |
| 22.07.2026 | 28,50 | 29,70 | 28,30 | 29,50 | 4,24% | 4.500,00 |
| 21.07.2026 | 27,70 | 28,50 | 27,50 | 28,30 | 3,28% | 2.800,00 |
| 20.07.2026 | 28,00 | 28,40 | 27,30 | 27,40 | -1,79% | - |
| 17.07.2026 | 28,10 | 28,30 | 27,50 | 27,90 | -0,71% | 8.500,00 |
| 16.07.2026 | 28,70 | 29,30 | 27,90 | 28,10 | -2,77% | - |
| 15.07.2026 | 29,10 | 29,20 | 28,10 | 28,90 | -0,69% | - |
| 14.07.2026 | 29,60 | 30,00 | 28,80 | 29,10 | -1,36% | - |
| 13.07.2026 | 29,50 | 30,00 | 29,10 | 29,50 | -1,99% | 15.730,00 |
| 10.07.2026 | 29,70 | 30,40 | 29,70 | 30,10 | 1,35% | - |
| 09.07.2026 | 28,90 | 30,40 | 28,80 | 29,70 | 3,48% | - |
| 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 |