Gold Fields ADR

GFI
🏛️ Deutschland →
34.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.40 34.40 33.40 34.40 0.0M
2025-09-25 34.00 34.60 34.00 34.40 0.0M
2025-09-24 35.20 35.20 34.40 34.40 0.0M
2025-09-23 36.20 36.20 35.60 36.00 0.0M
2025-09-22 35.20 35.20 35.20 35.20 0.0M
2025-09-19 31.80 33.00 31.80 33.00 0.0M
2025-09-18 32.00 32.00 32.00 32.00 0.0M
2025-09-17 32.20 32.20 31.40 31.40 0.0M
2025-09-16 33.20 33.20 33.20 33.20 0.0M
2025-09-15 31.60 33.00 31.60 33.00 0.0M
2025-09-12 32.00 32.00 32.00 32.00 0.0M
2025-09-11 31.40 31.80 31.00 31.80 0.0M
2025-09-10 30.40 31.20 30.40 31.20 0.0M
2025-09-09 30.20 30.20 30.20 30.20 0.0M
2025-09-08 28.80 30.40 28.80 30.20 0.0M
2025-09-05 28.60 29.80 28.60 29.00 0.0M
2025-09-04 29.60 29.60 29.20 29.20 0.0M
2025-09-03 29.20 30.00 29.20 30.00 0.0M
2025-09-02 28.80 29.20 28.80 29.20 0.0M
2025-09-01 28.60 29.40 28.60 29.40 0.0M
2025-08-29 27.20 27.20 27.20 27.20 0.0M
2025-08-28 28.00 28.00 28.00 28.00 0.0M
2025-08-27 28.00 28.20 28.00 28.20 0.0M
2025-08-26 27.60 28.00 27.60 28.00 0.0M
2025-08-25 26.20 26.20 26.20 26.20 0.0M
2025-08-22 26.20 26.20 26.20 26.20 0.0M
2025-08-21 25.40 25.40 25.40 25.40 0.0M
2025-08-20 25.00 25.00 24.80 24.80 0.0M
2025-08-19 25.40 25.40 25.40 25.40 0.0M
2025-08-18 25.40 25.40 25.40 25.40 0.0M
2025-08-15 25.20 25.20 25.20 25.20 0.0M
2025-08-14 25.60 25.60 25.60 25.60 0.0M
2025-08-13 26.60 26.60 26.60 26.60 0.0M
2025-08-12 26.80 26.80 26.80 26.80 0.0M
2025-08-11 26.60 27.00 26.60 27.00 0.0M
2025-08-08 26.80 26.80 26.80 26.80 0.0M
2025-08-07 26.00 26.60 26.00 26.60 0.0M
2025-08-06 25.60 26.00 25.60 26.00 0.0M
2025-08-05 24.20 25.80 24.20 25.80 0.0M
2025-08-04 21.80 23.60 21.80 23.60 0.0M
2025-08-01 21.20 21.80 21.20 21.80 0.0M
2025-07-31 21.40 21.40 21.20 21.20 0.0M
2025-07-30 21.60 21.60 21.60 21.60 0.0M
2025-07-29 21.00 21.80 21.00 21.80 0.0M
2025-07-28 21.00 21.00 21.00 21.00 0.0M
2025-07-25 20.80 20.80 20.60 20.80 0.0M
2025-07-24 21.20 21.20 21.00 21.20 0.0M
2025-07-23 21.80 21.80 21.80 21.80 0.0M
2025-07-22 21.40 22.00 21.40 22.00 0.0M
2025-07-21 20.60 21.40 20.60 21.40 0.0M
2025-07-18 20.40 21.00 20.40 21.00 0.0M
2025-07-17 20.40 20.40 20.40 20.40 0.0M
2025-07-16 20.80 20.80 20.40 20.60 0.0M
2025-07-15 20.60 20.80 20.60 20.80 0.0M
2025-07-14 20.40 20.60 20.40 20.60 0.0M
2025-07-11 20.40 20.40 20.40 20.40 0.0M
2025-07-10 20.20 20.20 20.20 20.20 0.0M
2025-07-09 19.90 19.90 19.90 19.90 0.0M
2025-07-08 21.00 21.40 21.00 21.40 0.0M
2025-07-07 20.40 20.40 20.40 20.40 0.0M
2025-07-04 20.40 20.40 20.40 20.40 0.0M
2025-07-03 20.20 20.20 20.20 20.20 0.0M
2025-07-02 19.90 19.90 19.90 19.90 0.0M
2025-07-01 19.90 19.90 19.90 19.90 0.0M
2025-06-30 19.40 20.00 19.40 20.00 0.0M
2025-06-27 20.20 20.20 20.20 20.20 0.0M
2025-06-26 20.40 20.80 20.40 20.60 0.0M
2025-06-25 20.40 21.00 20.40 20.60 0.0M
2025-06-24 20.80 20.80 20.60 20.60 0.0M
2025-06-23 21.00 21.00 21.00 21.00 0.0M
2025-06-20 21.60 21.60 21.00 21.00 0.0M
2025-06-19 21.00 21.60 21.00 21.60 0.0M
2025-06-18 21.00 21.00 21.00 21.00 0.0M
2025-06-17 21.40 21.40 21.40 21.40 0.0M
2025-06-16 22.00 22.00 22.00 22.00 0.0M
2025-06-13 21.80 21.80 21.80 21.80 0.0M
2025-06-12 21.20 21.60 21.20 21.60 0.0M
2025-06-11 21.20 21.20 21.20 21.20 0.0M
2025-06-10 21.40 22.00 21.40 22.00 0.0M
2025-06-09 21.40 21.40 21.40 21.40 0.0M
2025-06-06 22.00 22.00 21.60 21.60 0.0M
2025-06-05 21.80 22.00 21.80 22.00 0.0M
2025-06-04 21.60 22.40 21.60 21.80 0.0M
2025-06-03 22.00 22.00 21.20 21.20 0.0M
2025-06-02 20.20 21.80 20.20 21.80 0.0M
2025-05-30 19.90 20.40 19.90 20.00 0.0M
2025-05-29 19.70 20.00 19.70 20.00 0.0M
2025-05-28 19.30 20.00 19.30 20.00 0.0M
2025-05-27 19.80 19.80 19.10 19.60 0.0M
2025-05-26 19.90 20.00 19.90 20.00 0.0M
2025-05-23 19.40 19.90 19.40 19.90 0.0M
2025-05-22 19.30 19.30 19.30 19.30 0.0M
2025-05-21 19.30 19.60 19.30 19.60 0.0M
2025-05-20 18.70 19.30 18.70 19.30 0.0M
2025-05-19 18.50 18.80 18.50 18.80 0.0M
2025-05-16 18.20 18.50 18.00 18.30 0.0M
2025-05-15 17.30 18.00 17.30 18.00 0.0M
2025-05-14 17.90 18.20 17.90 18.20 0.0M
2025-05-13 18.10 18.10 18.10 18.10 0.0M
2025-05-12 19.10 19.10 18.30 18.30 0.0M
2025-05-09 19.80 19.80 19.80 19.80 0.0M
2025-05-08 20.20 20.20 20.00 20.00 0.0M
2025-05-07 20.20 20.20 20.20 20.20 0.0M
2025-05-06 20.20 20.20 20.20 20.20 0.0M
2025-05-05 18.60 20.20 18.60 20.20 0.0M
2025-05-02 18.70 18.70 18.70 18.70 0.0M
2025-04-30 19.10 19.10 19.10 19.10 0.0M
2025-04-29 19.30 19.30 19.30 19.30 0.0M
2025-04-28 18.60 18.60 18.60 18.60 0.0M
2025-04-25 19.50 19.50 18.90 18.90 0.0M
2025-04-24 19.60 19.60 19.60 19.60 0.0M
2025-04-23 19.90 19.90 18.90 18.90 0.0M
2025-04-22 20.80 23.00 20.80 21.60 0.0M
2025-04-17 21.40 21.40 21.20 21.20 0.0M
2025-04-16 21.40 22.20 21.40 22.20 0.0M
2025-04-15 20.80 21.00 20.80 21.00 0.0M
2025-04-14 21.60 21.60 21.60 21.60 0.0M
2025-04-11 21.00 22.00 21.00 22.00 0.0M
2025-04-10 19.60 20.00 19.60 20.00 0.0M
2025-04-09 18.40 19.20 18.40 19.20 0.0M
2025-04-08 18.70 19.40 18.60 19.40 0.0M
2025-04-07 18.00 18.00 18.00 18.00 0.0M
2025-04-04 20.40 20.40 18.70 18.70 0.0M
2025-04-03 20.80 20.80 20.80 20.80 0.0M
2025-04-02 21.00 21.20 21.00 21.20 0.0M
2025-04-01 20.40 21.20 20.40 21.20 0.0M
2025-03-31 20.40 20.40 20.40 20.40 0.0M
2025-03-28 19.40 21.00 19.40 21.00 0.0M
2025-03-27 19.00 19.30 19.00 19.20 0.0M
2025-03-26 19.10 19.10 19.10 19.10 0.0M
2025-03-25 19.00 19.00 19.00 19.00 0.0M
2025-03-24 19.70 19.70 19.70 19.70 0.0M
2025-03-21 19.90 19.90 19.80 19.80 0.0M
2025-03-20 19.90 20.20 19.90 20.20 0.0M
2025-03-19 19.40 20.00 19.40 19.80 0.0M
2025-03-18 18.90 19.50 18.90 19.50 0.0M
2025-03-17 18.50 18.50 18.50 18.50 0.0M
2025-03-14 18.60 18.70 18.60 18.70 0.0M
2025-03-13 18.50 18.50 18.50 18.50 0.0M
2025-03-12 18.70 18.70 18.50 18.50 0.0M
2025-03-11 18.20 18.50 18.20 18.50 0.0M
2025-03-10 18.50 18.60 18.50 18.60 0.0M
2025-03-07 17.70 18.00 17.70 18.00 0.0M
2025-03-06 17.90 17.90 17.90 17.90 0.0M
2025-03-05 17.70 17.70 17.70 17.70 0.0M
2025-03-04 17.50 17.90 17.50 17.70 0.0M
2025-03-03 17.20 17.40 17.20 17.40 0.0M
2025-02-28 17.50 17.50 17.10 17.10 0.0M
2025-02-27 18.10 18.10 17.10 17.60 0.0M
2025-02-26 17.70 17.70 17.70 17.70 0.0M
2025-02-25 18.20 18.20 18.20 18.20 0.0M
2025-02-24 17.70 18.20 17.70 18.20 0.0M
2025-02-21 18.20 18.20 17.80 17.80 0.0M
2025-02-20 18.00 19.10 18.00 18.50 0.0M
2025-02-19 18.10 18.10 18.10 18.10 0.0M
2025-02-18 17.80 17.80 17.80 17.80 0.0M
2025-02-17 17.80 18.00 17.80 18.00 0.0M
2025-02-14 18.40 18.40 18.40 18.40 0.0M
2025-02-13 18.20 18.50 18.20 18.50 0.0M
2025-02-12 18.60 18.60 18.60 18.60 0.0M
2025-02-11 18.90 18.90 18.90 18.90 0.0M
2025-02-10 18.30 18.30 18.30 18.30 0.0M
2025-02-07 17.80 18.00 17.80 18.00 0.0M
2025-02-06 17.40 17.40 17.40 17.40 0.0M
2025-02-05 16.90 17.30 16.90 17.30 0.0M
2025-02-04 16.70 16.70 16.50 16.50 0.0M
2025-02-03 16.40 16.90 16.40 16.90 0.0M
2025-01-31 16.70 16.70 16.50 16.50 0.0M
2025-01-30 15.90 16.50 15.90 16.50 0.0M
2025-01-29 15.60 15.80 15.60 15.80 0.0M
2025-01-28 15.50 15.50 15.50 15.50 0.0M
2025-01-27 15.80 15.80 15.80 15.80 0.0M
2025-01-24 15.40 15.90 15.40 15.90 0.0M
2025-01-23 15.40 15.40 15.40 15.40 0.0M
2025-01-22 15.10 15.70 15.10 15.70 0.0M
2025-01-21 15.10 15.10 15.10 15.10 0.0M
2025-01-20 14.80 14.80 14.80 14.80 0.0M
2025-01-17 14.60 15.10 14.60 15.10 0.0M
2025-01-16 14.80 14.90 14.80 14.90 0.0M
2025-01-15 14.60 15.00 14.60 15.00 0.0M
2025-01-14 14.30 14.30 14.30 14.30 0.0M
2025-01-13 14.30 14.70 14.30 14.70 0.0M
2025-01-10 14.30 14.30 14.30 14.30 0.0M
2025-01-09 13.90 14.00 13.90 14.00 0.0M
2025-01-08 13.60 13.70 13.60 13.70 0.0M
2025-01-07 13.30 13.30 13.30 13.30 0.0M
2025-01-06 13.40 13.60 13.40 13.60 0.0M
2025-01-03 13.60 13.60 13.60 13.60 0.0M
2025-01-02 12.60 12.80 12.60 12.80 0.0M