18,250€
-10,54%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,50 | 20,50 | 18,15 | 18,65 | -8,58% | - |
| 03.04.2025 | 21,00 | 21,00 | 19,70 | 20,40 | -2,86% | 3.241,00 |
| 02.04.2025 | 21,20 | 21,20 | 20,60 | 21,00 | 0,00% | 1.752,00 |
| 01.04.2025 | 20,60 | 21,20 | 20,40 | 21,00 | 2,94% | 1.044,00 |
| 31.03.2025 | 20,60 | 21,00 | 20,00 | 20,40 | 0,99% | 1.686,00 |
| 28.03.2025 | 20,00 | 21,00 | 20,00 | 20,20 | 4,66% | 1.740,00 |
| 27.03.2025 | 19,30 | 19,30 | 19,20 | 19,30 | 0,52% | 291,00 |
| 26.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 150,00 |
| 25.03.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 0,52% | 422,00 |
| 24.03.2025 | 19,50 | 19,50 | 19,20 | 19,20 | -5,88% | 882,00 |
| 20.03.2025 | 20,20 | 20,40 | 20,00 | 20,40 | 2,00% | 1.471,00 |
| 19.03.2025 | 19,70 | 20,20 | 19,70 | 20,00 | 2,56% | 272,00 |
| 18.03.2025 | 19,20 | 19,60 | 19,20 | 19,50 | 5,41% | 6.882,00 |
| 17.03.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -1,07% | 1.023,00 |
| 14.03.2025 | 18,60 | 19,20 | 18,60 | 18,70 | -0,53% | 520,00 |
| 13.03.2025 | 18,50 | 19,10 | 18,50 | 18,80 | 1,62% | 13.400,00 |
| 12.03.2025 | 18,40 | 18,60 | 18,40 | 18,50 | -1,07% | 700,00 |
| 11.03.2025 | 18,40 | 18,70 | 18,20 | 18,70 | 0,54% | 5.340,00 |
| 10.03.2025 | 18,80 | 18,80 | 18,50 | 18,60 | 1,64% | 988,00 |
| 07.03.2025 | 18,30 | 18,50 | 18,30 | 18,30 | 2,23% | 1.302,00 |
| 06.03.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 0,00% | 946,00 |
| 04.03.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 2,29% | 1.803,00 |
| 03.03.2025 | 17,10 | 18,00 | 17,10 | 17,50 | 1,74% | 1.132,00 |
| 28.02.2025 | 17,60 | 17,60 | 17,00 | 17,20 | -2,82% | 1.969,00 |
| 27.02.2025 | 17,40 | 17,70 | 17,40 | 17,70 | -2,75% | 2.450,00 |
| 26.02.2025 | 17,60 | 18,20 | 17,30 | 18,20 | 2,82% | 800,00 |
| 25.02.2025 | 18,20 | 18,20 | 17,60 | 17,70 | -2,21% | 1.622,00 |
| 24.02.2025 | 18,10 | 18,50 | 18,10 | 18,10 | 1,12% | 2.518,00 |
| 21.02.2025 | 18,00 | 18,00 | 17,70 | 17,90 | -4,28% | 706,00 |
| 20.02.2025 | 19,20 | 19,70 | 18,70 | 18,70 | 3,89% | 3.774,00 |
| 19.02.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -1,10% | 2.467,00 |
| 18.02.2025 | 18,00 | 18,20 | 17,80 | 18,20 | 4,00% | 1.190,00 |
| 17.02.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -2,78% | 582,00 |
| 14.02.2025 | 18,70 | 18,70 | 18,00 | 18,00 | -2,70% | 746,00 |
| 13.02.2025 | 18,50 | 18,50 | 18,40 | 18,50 | 0,00% | 898,00 |
| 12.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | 10,00 |
| 11.02.2025 | 18,90 | 18,90 | 18,20 | 18,90 | 0,00% | 1.432,00 |
| 10.02.2025 | 18,40 | 19,10 | 18,30 | 18,90 | 3,28% | 11.533,00 |
| 07.02.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 2,81% | 11.305,00 |
| 06.02.2025 | 17,70 | 18,10 | 17,50 | 17,80 | 1,14% | 10.917,00 |
| 05.02.2025 | 17,20 | 17,70 | 17,20 | 17,60 | 2,92% | 4.060,00 |
| 04.02.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,00% | 121,00 |
| 03.02.2025 | 16,40 | 17,10 | 16,40 | 17,10 | 5,56% | 233,00 |
| 31.01.2025 | 16,70 | 16,70 | 16,20 | 16,20 | -2,41% | 1.904,00 |
| 30.01.2025 | 16,30 | 16,80 | 16,20 | 16,60 | 7,10% | 7.905,00 |
| 28.01.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,65% | 203,00 |
| 27.01.2025 | 15,90 | 15,90 | 15,30 | 15,40 | -3,75% | 2.275,00 |
| 24.01.2025 | 15,40 | 16,10 | 15,40 | 16,00 | 3,90% | 1.146,00 |
| 23.01.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | 198,00 |
| 22.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 400,00 |
| 20.01.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 2,67% | 801,00 |
| 17.01.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,00% | 1.512,00 |
| 16.01.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 570,00 |
| 15.01.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,68% | 1.890,00 |
| 14.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | 4.233,00 |
| 13.01.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -0,69% | 703,00 |
| 10.01.2025 | 14,70 | 14,70 | 14,40 | 14,40 | 1,41% | 920,00 |
| 09.01.2025 | 14,00 | 14,40 | 14,00 | 14,20 | 6,77% | 2.874,00 |
| 07.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 100,00 |
| 03.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 7,87% | 1.000,00 |
| 30.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 931,00 |
| 27.12.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -1,55% | 4.799,00 |
| 23.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 100,00 |
| 20.12.2024 | 13,20 | 13,20 | 13,00 | 13,20 | 0,76% | 637,00 |
| 19.12.2024 | 13,20 | 13,30 | 13,10 | 13,10 | -2,96% | 1.199,00 |
| 18.12.2024 | 13,00 | 13,50 | 13,00 | 13,50 | 1,50% | 3.385,00 |
| 17.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 200,00 |
| 16.12.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -0,74% | 1.558,00 |
| 13.12.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -2,86% | 5.410,00 |
| 12.12.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | 1.650,00 |
| 11.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 200,00 |
| 10.12.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 2,21% | 613,00 |
| 09.12.2024 | 13,30 | 13,90 | 13,30 | 13,60 | 2,26% | 3.945,00 |
| 06.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 640,00 |
| 05.12.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | 850,00 |
| 04.12.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | 616,00 |
| 03.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | 1.650,00 |
| 02.12.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | 2.310,00 |
| 29.11.2024 | 13,60 | 13,80 | 13,50 | 13,60 | -1,45% | 1.492,00 |
| 28.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 20,00 |
| 27.11.2024 | 14,10 | 14,10 | 13,60 | 13,60 | -2,86% | 7.005,00 |
| 26.11.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | 1.437,00 |
| 25.11.2024 | 14,30 | 14,40 | 14,00 | 14,00 | -4,11% | 4.104,00 |
| 22.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | 1.200,00 |
| 21.11.2024 | 14,60 | 14,60 | 14,20 | 14,20 | 1,43% | 600,00 |
| 20.11.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | 1.253,00 |
| 19.11.2024 | 14,10 | 14,80 | 14,10 | 14,20 | 3,65% | 5.145,00 |
| 18.11.2024 | 13,40 | 13,90 | 13,40 | 13,70 | 6,20% | 2.370,00 |
| 15.11.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 550,00 |
| 14.11.2024 | 12,60 | 12,90 | 12,20 | 12,90 | -1,53% | 3.112,00 |
| 13.11.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 1.850,00 |
| 12.11.2024 | 13,30 | 13,30 | 12,90 | 13,00 | -4,41% | 11.150,00 |
| 11.11.2024 | 14,20 | 14,20 | 13,50 | 13,60 | -8,72% | 2.840,00 |
| 08.11.2024 | 14,60 | 14,90 | 14,50 | 14,90 | -0,67% | 520,00 |
| 07.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 1.010,00 |
| 06.11.2024 | 15,30 | 15,30 | 14,40 | 14,80 | -1,33% | 1.495,00 |
| 05.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 300,00 |
| 04.11.2024 | 14,70 | 15,10 | 14,70 | 15,00 | 0,00% | 400,00 |
| 01.11.2024 | 15,30 | 15,50 | 15,00 | 15,00 | -1,32% | 2.688,00 |
| 31.10.2024 | 15,30 | 15,50 | 15,10 | 15,20 | -5,59% | 2.319,00 |