Deutsche Märkte öffnen in 2 Stunden 10 Minuten

Rio Tinto Group (RIO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
4.714,00-115,50 (-2,39%)
Börsenschluss: 4:48PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sept. 20214.704,504.750,004.546,004.714,004.714,005.996.974
17. Sept. 20214.950,004.950,004.791,004.829,504.829,5014.216.398
16. Sept. 20215.150,005.180,005.007,505.010,005.010,005.078.190
15. Sept. 20215.199,005.273,005.166,005.219,005.219,003.992.847
14. Sept. 20215.207,005.259,005.159,005.179,005.179,002.233.593
13. Sept. 20215.238,005.295,005.226,005.287,005.287,002.928.540
10. Sept. 20215.218,005.293,005.199,005.264,005.264,001.899.173
09. Sept. 20215.250,005.256,005.160,005.163,005.163,003.579.389
08. Sept. 20215.352,005.362,115.283,005.305,005.305,002.239.102
07. Sept. 20215.328,005.430,005.316,005.360,005.360,002.488.724
06. Sept. 20215.426,005.446,005.337,005.337,005.337,001.490.671
03. Sept. 20215.430,005.488,005.393,005.408,005.408,001.841.803
02. Sept. 20215.362,005.434,005.344,005.406,005.406,001.982.153
01. Sept. 20215.343,005.377,005.284,005.332,005.332,002.375.652
31. Aug. 20215.475,005.516,005.336,005.382,005.382,003.764.210
27. Aug. 20215.319,005.416,005.317,005.404,005.404,001.400.608
26. Aug. 20215.382,005.388,005.301,005.316,005.316,001.790.997
25. Aug. 20215.401,005.441,375.354,005.422,005.422,002.896.101
24. Aug. 20215.298,005.428,005.283,005.410,005.410,002.692.024
23. Aug. 20215.266,005.280,005.187,005.254,005.254,001.894.613
20. Aug. 20215.246,005.264,005.169,005.226,005.226,002.228.810
19. Aug. 20215.160,005.270,005.101,005.192,005.192,003.742.827
18. Aug. 20215.514,005.517,005.308,955.338,005.338,003.264.946
17. Aug. 20215.520,005.553,005.469,005.479,005.479,002.978.007
16. Aug. 20215.600,005.632,005.474,955.534,005.534,003.448.606
13. Aug. 20215.670,005.687,005.621,005.650,005.650,002.056.098
12. Aug. 20215.700,005.710,285.580,365.637,005.637,006.067.969
12. Aug. 2021133.26 Dividende
11. Aug. 20216.181,006.225,006.061,006.101,005.967,743.944.228
10. Aug. 20216.092,006.175,006.034,006.164,006.029,362.941.515
09. Aug. 20215.979,006.106,005.945,006.090,005.956,981.987.320
06. Aug. 20216.001,006.081,005.985,486.033,005.901,232.890.027
05. Aug. 20216.252,006.263,005.972,006.027,005.895,364.734.820
04. Aug. 20216.315,006.342,006.259,006.292,006.154,573.198.045
03. Aug. 20216.205,006.309,006.172,006.281,006.143,811.966.625
02. Aug. 20216.176,006.289,006.164,006.216,006.080,231.610.294
30. Juli 20216.125,006.190,006.043,006.101,005.967,742.485.428
29. Juli 20216.100,006.325,426.085,006.286,006.148,702.627.669
28. Juli 20215.991,006.141,005.933,006.127,005.993,172.056.921
27. Juli 20216.063,006.089,005.948,006.041,005.909,052.221.346
26. Juli 20215.966,006.135,005.960,626.110,005.976,542.153.327
23. Juli 20215.908,005.947,005.861,005.926,005.796,561.616.132
22. Juli 20215.949,006.006,005.815,005.846,005.718,311.814.804
21. Juli 20215.836,006.011,005.797,005.971,005.840,582.021.775
20. Juli 20215.798,005.911,005.732,005.836,005.708,534.084.971
19. Juli 20215.882,005.900,005.709,005.755,005.629,302.660.538
16. Juli 20216.160,006.182,005.905,005.931,005.801,452.445.809
15. Juli 20216.150,006.191,006.054,006.142,006.007,841.788.240
14. Juli 20216.059,006.131,006.023,006.088,005.955,021.340.854
13. Juli 20216.159,006.193,006.054,006.076,005.943,291.745.198
12. Juli 20216.115,006.124,006.014,006.100,005.966,761.289.818
09. Juli 20215.906,006.115,005.897,006.106,005.972,632.403.402
08. Juli 20215.975,005.976,005.788,005.866,005.737,872.647.507
07. Juli 20215.967,006.048,005.960,476.038,005.906,121.563.781
06. Juli 20216.042,006.057,005.865,005.885,005.756,461.544.391
05. Juli 20216.013,006.061,005.983,006.040,005.908,07933.521
02. Juli 20215.929,005.987,005.900,205.956,005.825,911.525.637
01. Juli 20216.000,006.040,005.910,005.934,005.804,391.540.196
30. Juni 20216.068,006.093,005.949,005.949,005.819,062.128.042
29. Juni 20216.007,006.080,005.971,006.028,005.896,331.415.981
28. Juni 20216.017,006.089,006.002,006.002,005.870,901.119.490
25. Juni 20216.002,006.082,005.972,006.062,005.929,591.916.557
24. Juni 20215.933,006.018,005.896,006.000,005.868,951.870.249
23. Juni 20215.925,005.969,005.902,005.926,005.796,562.071.299
22. Juni 20215.841,005.901,005.782,105.881,005.752,551.735.118
21. Juni 20215.662,005.814,005.617,005.792,005.665,493.738.235
18. Juni 20215.841,005.951,005.809,005.809,005.682,125.510.075
17. Juni 20215.941,005.991,005.850,655.882,005.753,524.823.071
16. Juni 20216.022,006.060,005.925,006.020,005.888,513.095.611
15. Juni 20216.114,006.123,005.991,946.014,005.882,642.207.805
14. Juni 20216.057,006.151,006.029,006.092,005.958,942.114.244
11. Juni 20216.102,006.154,006.080,006.119,005.985,351.980.547
10. Juni 20216.130,006.132,006.005,006.033,005.901,232.654.629
09. Juni 20216.170,006.181,006.050,006.068,005.935,462.846.753
08. Juni 20216.130,006.206,006.120,006.192,006.056,751.285.660
07. Juni 20216.251,006.256,006.138,006.141,006.006,871.320.375
04. Juni 20216.178,006.226,006.153,006.219,006.083,161.353.750
03. Juni 20216.300,006.320,006.146,006.172,006.037,192.461.614
02. Juni 20216.309,006.876,266.236,006.305,006.167,283.151.104
01. Juni 20216.185,006.356,006.120,006.305,006.167,282.824.198
28. Mai 20216.111,006.149,006.035,006.064,005.931,552.192.200
27. Mai 20215.980,006.127,005.959,006.074,005.941,333.164.343
26. Mai 20215.884,005.922,005.828,315.914,005.784,822.155.920
25. Mai 20216.040,006.054,005.891,005.905,005.776,022.001.870
24. Mai 20215.983,006.018,005.925,005.992,005.861,12998.197
21. Mai 20216.013,006.077,005.988,005.994,005.863,082.098.780
20. Mai 20216.064,006.095,005.944,006.028,005.896,332.041.768
19. Mai 20216.120,006.174,005.992,006.039,005.907,092.768.429
18. Mai 20216.375,006.421,006.220,006.250,006.113,491.855.418
17. Mai 20216.179,006.317,006.100,636.275,006.137,941.935.189
14. Mai 20216.275,006.303,006.106,006.135,006.001,002.968.544
13. Mai 20216.385,006.420,006.252,006.304,006.166,313.010.218
12. Mai 20216.615,006.680,006.506,006.575,006.431,393.091.069
11. Mai 20216.521,006.557,006.416,006.541,006.398,133.391.549
10. Mai 20216.710,006.788,006.623,006.658,006.512,575.301.046
07. Mai 20216.500,006.606,006.455,206.535,006.392,265.706.278
06. Mai 20216.448,006.477,006.346,006.477,006.335,535.427.292
05. Mai 20216.203,006.409,006.194,006.408,006.268,032.944.125
04. Mai 20216.111,006.245,006.085,006.118,005.984,373.098.621
30. Apr. 20216.149,006.164,006.062,006.076,005.943,293.821.409
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...