Gold Fields ADR

GFI
🏛️ Deutschland →
34.60
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
2023-12-29 13.30 13.60 13.00 13.40 0.0M
2023-12-28 14.10 14.30 12.90 13.20 0.0M
2023-12-27 14.50 14.70 14.50 14.70 0.0M
2023-12-22 14.50 15.00 14.50 15.00 0.0M
2023-12-21 14.70 14.70 14.70 14.70 0.0M
2023-12-20 14.80 14.80 14.70 14.70 0.0M
2023-12-19 14.60 15.10 14.60 14.80 0.0M
2023-12-18 14.70 14.70 14.60 14.60 0.0M
2023-12-15 14.80 15.30 14.60 14.70 0.0M
2023-12-14 14.10 15.20 14.10 14.70 0.0M
2023-12-13 13.10 13.20 13.10 13.20 0.0M
2023-12-12 13.20 13.20 13.10 13.10 0.0M
2023-12-11 12.70 13.10 12.70 13.10 0.0M
2023-12-08 13.50 13.50 12.90 12.90 0.0M
2023-12-07 13.50 13.50 13.50 13.50 0.0M
2023-12-06 13.70 13.70 13.70 13.70 0.0M
2023-12-05 13.80 13.80 13.60 13.60 0.0M
2023-12-04 14.40 14.40 13.50 13.50 0.0M
2023-12-01 14.20 14.40 14.00 14.30 0.0M
2023-11-30 13.80 13.80 13.80 13.80 0.0M
2023-11-29 14.00 14.00 13.90 14.00 0.0M
2023-11-28 12.70 13.40 12.70 13.40 0.0M
2023-11-27 12.50 12.60 12.50 12.60 0.0M
2023-11-23 12.50 12.60 12.10 12.10 0.0M
2023-11-22 12.60 12.60 12.60 12.60 0.0M
2023-11-21 12.10 12.10 12.10 12.10 0.0M
2023-11-20 11.80 12.00 11.70 12.00 0.0M
2023-11-17 12.10 12.10 12.10 12.10 0.0M
2023-11-16 12.00 12.20 12.00 12.20 0.0M
2023-11-15 11.90 11.90 11.90 11.90 0.0M
2023-11-14 11.60 12.00 11.60 12.00 0.0M
2023-11-13 11.70 11.90 11.60 11.80 0.0M
2023-11-10 11.70 11.70 11.70 11.70 0.0M
2023-11-09 12.20 12.20 12.20 12.20 0.0M
2023-11-08 12.40 12.40 12.20 12.20 0.0M
2023-11-07 12.90 12.90 12.50 12.50 0.0M
2023-11-06 12.80 12.90 12.80 12.90 0.0M
2023-11-03 11.90 13.10 11.90 13.10 0.0M
2023-11-02 12.20 12.20 12.10 12.10 0.0M
2023-11-01 12.00 12.20 12.00 12.00 0.0M
2023-10-31 12.50 12.50 12.40 12.50 0.0M
2023-10-30 12.80 12.90 12.80 12.80 0.0M
2023-10-27 12.50 12.70 12.50 12.70 0.0M
2023-10-26 12.90 13.00 12.60 13.00 0.0M
2023-10-25 12.80 12.80 12.70 12.70 0.0M
2023-10-24 12.80 12.80 12.70 12.80 0.0M
2023-10-23 13.30 13.30 12.80 13.00 0.0M
2023-10-20 13.60 13.60 13.60 13.60 0.0M
2023-10-19 13.30 13.40 13.20 13.40 0.0M
2023-10-18 13.70 13.70 13.50 13.50 0.0M
2023-10-17 13.20 13.60 13.20 13.50 0.0M
2023-10-16 13.30 13.50 13.20 13.50 0.0M
2023-10-13 12.60 13.50 12.60 13.40 0.0M
2023-10-12 12.50 12.80 12.40 12.50 0.0M
2023-10-11 11.40 12.40 11.40 12.40 0.0M
2023-10-10 11.50 11.70 11.50 11.70 0.0M
2023-10-09 11.00 11.10 10.90 11.00 0.0M
2023-10-06 10.50 10.50 10.50 10.50 0.0M
2023-10-05 10.30 10.30 10.20 10.20 0.0M
2023-10-04 10.10 10.10 10.10 10.10 0.0M
2023-10-02 10.00 10.00 9.95 9.95 0.0M
2023-09-29 10.20 10.20 10.20 10.20 0.0M
2023-09-28 10.50 10.60 10.00 10.30 0.0M
2023-09-27 10.90 10.90 10.60 10.70 0.0M
2023-09-26 11.10 11.10 11.10 11.10 0.0M
2023-09-25 11.20 11.20 11.10 11.10 0.0M
2023-09-22 11.40 11.40 11.40 11.40 0.0M
2023-09-21 11.30 11.30 11.30 11.30 0.0M
2023-09-20 11.80 11.80 11.80 11.80 0.0M
2023-09-19 11.60 11.60 11.60 11.60 0.0M
2023-09-15 11.50 11.50 11.50 11.50 0.0M
2023-09-14 11.50 11.50 11.50 11.50 0.0M
2023-09-13 11.60 11.60 11.60 11.60 0.0M
2023-09-12 11.60 11.70 11.60 11.70 0.0M
2023-09-11 11.60 11.70 11.60 11.70 0.0M
2023-09-08 11.40 11.50 11.40 11.50 0.0M
2023-09-07 11.30 11.30 11.30 11.30 0.0M
2023-09-01 11.50 11.50 11.50 11.50 0.0M
2023-08-31 12.00 12.00 11.80 11.80 0.0M
2023-08-30 11.90 12.00 11.90 12.00 0.0M
2023-08-29 11.80 11.80 11.80 11.80 0.0M
2023-08-28 11.40 11.40 11.40 11.40 0.0M
2023-08-24 11.40 11.70 11.40 11.50 0.0M
2023-08-23 11.10 11.30 11.10 11.30 0.0M
2023-08-22 10.60 10.60 10.60 10.60 0.0M
2023-08-21 10.50 10.50 10.50 10.50 0.0M
2023-08-18 10.60 10.60 10.60 10.60 0.0M
2023-08-17 11.40 11.40 10.40 10.50 0.0M
2023-08-16 11.70 11.80 11.70 11.80 0.0M
2023-08-14 11.70 11.90 11.70 11.90 0.0M
2023-08-11 11.90 11.90 11.90 11.90 0.0M
2023-08-10 12.00 12.00 12.00 12.00 0.0M
2023-08-08 12.30 12.30 12.30 12.30 0.0M
2023-08-07 12.20 12.20 12.00 12.20 0.0M
2023-08-04 12.10 12.10 11.80 11.80 0.0M
2023-08-03 12.30 12.30 12.00 12.00 0.0M
2023-08-02 12.50 12.50 12.20 12.20 0.0M
2023-08-01 13.40 13.40 13.20 13.20 0.0M
2023-07-31 13.80 13.80 13.80 13.80 0.0M
2023-07-28 13.80 13.80 13.70 13.70 0.0M
2023-07-27 14.10 14.20 14.00 14.00 0.0M
2023-07-25 13.80 13.80 13.80 13.80 0.0M
2023-07-24 14.20 14.20 13.80 13.80 0.0M
2023-07-21 13.80 14.00 13.80 14.00 0.0M
2023-07-20 14.00 14.00 14.00 14.00 0.0M
2023-07-19 14.10 14.10 14.00 14.00 0.0M
2023-07-18 14.10 14.10 14.10 14.10 0.0M
2023-07-17 13.70 13.70 13.70 13.70 0.0M
2023-07-14 13.50 13.90 13.50 13.80 0.0M
2023-07-13 13.60 13.60 13.30 13.30 0.0M
2023-07-12 12.90 13.50 12.90 13.50 0.0M
2023-07-11 12.30 12.30 12.30 12.30 0.0M
2023-07-10 11.80 12.00 11.80 12.00 0.0M
2023-07-07 12.00 12.30 12.00 12.10 0.0M
2023-07-06 12.40 12.40 12.40 12.40 0.0M
2023-07-05 12.70 12.70 12.50 12.50 0.0M
2023-07-03 12.50 12.50 12.50 12.50 0.0M
2023-06-30 12.70 12.70 12.70 12.70 0.0M
2023-06-29 12.40 12.60 12.40 12.60 0.0M
2023-06-28 12.50 12.50 12.50 12.50 0.0M
2023-06-26 13.10 13.10 13.10 13.10 0.0M
2023-06-23 13.00 13.00 13.00 13.00 0.0M
2023-06-22 13.00 13.00 12.70 12.90 0.0M
2023-06-20 13.50 13.50 13.10 13.20 0.0M
2023-06-19 13.80 14.20 13.80 14.20 0.0M
2023-06-16 13.80 13.80 13.80 13.80 0.0M
2023-06-14 14.40 14.40 14.00 14.00 0.0M
2023-06-13 14.00 14.00 13.70 13.80 0.0M
2023-06-12 14.60 14.60 14.60 14.60 0.0M
2023-06-08 14.80 14.80 14.40 14.50 0.0M
2023-06-07 14.70 15.00 14.70 14.90 0.0M
2023-06-02 14.70 14.70 14.70 14.70 0.0M
2023-06-01 14.20 14.80 14.20 14.80 0.0M
2023-05-31 13.70 14.40 13.70 14.40 0.0M
2023-05-30 13.70 13.80 13.60 13.60 0.0M
2023-05-29 13.70 13.70 13.70 13.70 0.0M
2023-05-26 13.60 13.60 13.60 13.60 0.0M
2023-05-25 13.60 13.70 13.60 13.70 0.0M
2023-05-24 14.10 14.10 13.80 13.80 0.0M
2023-05-23 14.10 14.10 13.90 13.90 0.0M
2023-05-22 13.90 14.10 13.90 14.10 0.0M
2023-05-19 14.30 14.30 14.10 14.10 0.0M
2023-05-18 14.20 14.20 13.90 14.10 0.0M
2023-05-17 14.30 14.30 14.30 14.30 0.0M
2023-05-16 14.60 14.60 14.40 14.40 0.0M
2023-05-15 14.50 14.60 14.10 14.20 0.0M
2023-05-12 14.20 14.40 13.70 14.30 0.0M
2023-05-11 14.70 14.70 14.50 14.50 0.0M
2023-05-10 15.20 15.20 15.20 15.20 0.0M
2023-05-09 15.10 15.30 15.10 15.30 0.0M
2023-05-08 15.60 15.60 15.00 15.10 0.0M
2023-05-05 15.50 15.50 14.50 15.00 0.0M
2023-05-04 15.10 16.00 15.10 16.00 0.0M
2023-05-03 14.90 15.10 14.50 15.10 0.0M
2023-05-02 13.70 14.90 13.60 14.90 0.0M
2023-04-28 14.10 14.10 14.00 14.00 0.0M
2023-04-27 13.90 13.90 13.70 13.70 0.0M
2023-04-26 14.00 14.00 14.00 14.00 0.0M
2023-04-25 14.00 14.00 14.00 14.00 0.0M
2023-04-24 14.00 14.30 14.00 14.20 0.0M
2023-04-21 14.10 14.20 14.00 14.00 0.0M
2023-04-20 13.90 14.20 13.60 14.20 0.0M
2023-04-19 13.60 13.80 13.60 13.80 0.0M
2023-04-18 13.70 14.10 13.70 13.90 0.0M
2023-04-17 14.10 14.10 13.70 13.80 0.0M
2023-04-14 14.30 14.30 13.60 13.80 0.0M
2023-04-13 13.50 14.30 13.50 14.30 0.0M
2023-04-12 13.70 13.70 13.60 13.60 0.0M
2023-04-11 13.20 13.70 13.20 13.50 0.0M
2023-04-06 13.40 13.40 13.20 13.40 0.0M
2023-04-05 12.80 13.30 12.80 13.30 0.0M
2023-04-04 12.00 12.80 11.90 12.80 0.0M
2023-04-03 12.20 12.30 12.20 12.30 0.0M
2023-03-31 12.30 12.50 12.10 12.10 0.0M
2023-03-30 12.40 12.60 12.10 12.40 0.0M
2023-03-29 12.30 12.30 12.10 12.10 0.0M
2023-03-28 11.90 12.30 11.90 12.20 0.0M
2023-03-27 11.80 11.90 11.70 11.90 0.0M
2023-03-24 11.50 11.90 11.40 11.90 0.0M
2023-03-23 11.20 11.70 11.20 11.50 0.0M
2023-03-22 10.80 11.00 10.80 10.90 0.0M
2023-03-21 11.20 11.20 10.60 10.70 0.0M
2023-03-20 10.90 11.50 10.80 11.00 0.0M
2023-03-17 10.30 10.80 10.30 10.80 0.0M
2023-03-16 9.95 10.20 9.95 10.10 0.0M
2023-03-15 9.75 10.70 9.75 10.40 0.0M
2023-03-14 9.85 10.00 9.70 9.80 0.0M
2023-03-13 8.95 9.95 8.95 9.95 0.0M
2023-03-10 8.90 9.00 8.90 9.00 0.0M
2023-03-09 8.65 8.65 8.55 8.55 0.0M
2023-03-08 8.70 8.70 8.70 8.70 0.0M
2023-03-07 8.55 8.55 8.55 8.55 0.0M
2023-03-06 8.80 8.80 8.75 8.75 0.0M
2023-03-03 9.00 9.05 9.00 9.05 0.0M
2023-03-02 8.55 8.75 8.55 8.75 0.0M
2023-03-01 8.70 8.80 8.65 8.65 0.0M
2023-02-28 8.60 8.60 8.60 8.60 0.0M
2023-02-27 8.55 8.65 8.55 8.55 0.0M
2023-02-24 8.65 8.65 8.50 8.60 0.0M
2023-02-23 9.00 9.00 8.60 8.90 0.0M
2023-02-22 9.10 9.10 9.10 9.10 0.0M
2023-02-17 9.45 9.55 9.45 9.55 0.0M
2023-02-16 9.40 9.40 9.40 9.40 0.0M
2023-02-15 9.50 9.60 9.40 9.40 0.0M
2023-02-14 9.60 9.75 9.60 9.75 0.0M
2023-02-13 9.60 9.75 9.60 9.75 0.0M
2023-02-10 9.80 9.90 9.70 9.70 0.0M
2023-02-08 10.30 10.30 10.30 10.30 0.0M
2023-02-07 10.30 10.30 10.30 10.30 0.0M
2023-02-06 10.00 10.00 10.00 10.00 0.0M
2023-02-03 10.30 10.30 10.10 10.10 0.0M
2023-02-02 10.60 10.60 10.40 10.50 0.0M
2023-02-01 10.20 10.20 10.20 10.20 0.0M
2023-01-31 10.90 10.90 10.40 10.40 0.0M
2023-01-30 10.50 10.80 10.50 10.80 0.0M
2023-01-26 11.20 11.30 11.10 11.10 0.0M
2023-01-25 11.20 11.20 11.20 11.20 0.0M
2023-01-24 11.10 11.10 10.80 10.90 0.0M
2023-01-23 11.40 11.40 11.40 11.40 0.0M
2023-01-20 11.30 11.30 11.30 11.30 0.0M
2023-01-19 11.30 11.30 11.30 11.30 0.0M
2023-01-18 11.30 11.50 11.30 11.40 0.0M
2023-01-16 11.70 11.70 11.70 11.70 0.0M
2023-01-13 11.90 11.90 11.90 11.90 0.0M
2023-01-12 11.40 11.80 11.10 11.40 0.0M
2023-01-11 11.10 11.60 11.10 11.30 0.0M
2023-01-10 11.30 11.30 11.10 11.20 0.0M
2023-01-09 11.30 11.50 11.00 11.00 0.0M
2023-01-06 11.10 11.30 11.10 11.20 0.0M
2023-01-05 10.60 10.90 10.60 10.90 0.0M
2023-01-04 10.50 10.90 10.50 10.90 0.0M
2023-01-03 9.90 10.00 9.90 10.00 0.0M
2023-01-02 9.75 9.80 9.75 9.80 0.0M