21,500€
-4,02%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,40 | 22,90 | 21,50 | 21,70 | -3,13% | - |
| 05.06.2025 | 22,40 | 22,80 | 22,20 | 22,40 | 2,75% | 1.872,00 |
| 04.06.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 0,00% | 806,00 |
| 03.06.2025 | 21,00 | 22,00 | 21,00 | 21,80 | -0,91% | 916,00 |
| 02.06.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 10,00% | 4.859,00 |
| 30.05.2025 | 20,00 | 20,00 | 19,90 | 20,00 | -0,99% | 2.015,00 |
| 29.05.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | 1.154,00 |
| 28.05.2025 | 19,90 | 20,00 | 19,40 | 20,00 | 3,63% | 1.355,00 |
| 27.05.2025 | 19,60 | 19,60 | 19,10 | 19,30 | -3,02% | 1.490,00 |
| 26.05.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -2,45% | 890,00 |
| 23.05.2025 | 19,90 | 20,40 | 19,70 | 20,40 | 4,08% | 1.593,00 |
| 22.05.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 18,00 |
| 21.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 55,00 |
| 20.05.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 2,65% | 1.130,00 |
| 19.05.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | 464,00 |
| 16.05.2025 | 18,30 | 18,50 | 17,80 | 18,50 | 0,00% | 402,00 |
| 15.05.2025 | 17,50 | 18,50 | 17,50 | 18,50 | 6,32% | 3.565,00 |
| 14.05.2025 | 18,40 | 18,40 | 17,30 | 17,40 | -3,87% | 2.544,00 |
| 13.05.2025 | 18,20 | 18,20 | 17,90 | 18,10 | -1,09% | 4.125,00 |
| 12.05.2025 | 18,90 | 18,90 | 18,20 | 18,30 | -7,58% | 3.392,00 |
| 09.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 322,00 |
| 08.05.2025 | 19,40 | 20,00 | 19,10 | 19,70 | -2,48% | 879,00 |
| 07.05.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 162,00 |
| 06.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 1.075,00 |
| 05.05.2025 | 18,60 | 20,60 | 18,60 | 20,20 | 8,02% | 1.917,00 |
| 02.05.2025 | 19,10 | 19,60 | 18,60 | 18,70 | -3,61% | 788,00 |
| 30.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 20,00 |
| 29.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 120,00 |
| 28.04.2025 | 18,70 | 19,30 | 18,60 | 19,20 | 1,05% | 1.402,00 |
| 25.04.2025 | 20,00 | 20,00 | 19,00 | 19,00 | -3,06% | 135,00 |
| 24.04.2025 | 20,00 | 20,00 | 19,50 | 19,60 | -0,51% | 1.267,00 |
| 23.04.2025 | 20,20 | 20,40 | 18,90 | 19,70 | -2,48% | 4.276,00 |
| 22.04.2025 | 21,00 | 22,80 | 20,20 | 20,20 | -5,61% | 1.281,00 |
| 17.04.2025 | 21,20 | 21,40 | 21,00 | 21,40 | -1,83% | 1.334,00 |
| 16.04.2025 | 21,80 | 23,00 | 21,60 | 21,80 | 3,81% | 8.951,00 |
| 15.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 480,00 |
| 14.04.2025 | 22,00 | 22,00 | 20,20 | 20,80 | -5,45% | 3.952,00 |
| 11.04.2025 | 21,20 | 22,20 | 21,00 | 22,00 | 5,77% | 3.783,00 |
| 10.04.2025 | 20,00 | 21,00 | 19,80 | 20,80 | 5,05% | 7.304,00 |
| 09.04.2025 | 18,50 | 19,80 | 18,50 | 19,80 | 5,88% | 841,00 |
| 08.04.2025 | 18,80 | 19,30 | 18,40 | 18,70 | 1,08% | 8.332,00 |
| 07.04.2025 | 17,80 | 18,60 | 17,80 | 18,50 | 0,54% | 1.321,00 |
| 04.04.2025 | 20,20 | 20,40 | 18,30 | 18,40 | -9,80% | 6.261,00 |
| 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 |