Deutsche Märkte schließen in 7 Stunden 21 Minuten

Rio Tinto Group (RIO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
6.004,00+30,00 (+0,50%)
Ab 8:54AM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 20216.024,006.083,005.996,006.004,006.004,00259.466
18. Jan. 20215.919,005.981,005.692,005.974,005.974,001.778.767
15. Jan. 20216.130,006.131,005.851,005.946,005.946,002.459.923
14. Jan. 20215.986,006.150,005.975,006.132,006.132,002.179.258
13. Jan. 20216.057,006.103,005.972,005.994,005.994,005.004.950
12. Jan. 20216.166,006.196,386.033,006.128,006.128,002.470.065
11. Jan. 20216.290,006.304,006.103,006.194,006.194,003.495.602
08. Jan. 20216.327,006.378,006.236,006.310,006.310,003.884.890
07. Jan. 20216.250,006.329,006.160,006.310,006.310,003.972.333
06. Jan. 20215.812,006.127,005.757,006.115,006.115,003.578.087
05. Jan. 20215.718,005.772,005.677,005.768,005.768,001.526.260
04. Jan. 20215.583,005.812,005.583,005.753,005.753,002.208.663
31. Dez. 20205.480,005.537,005.435,005.470,005.470,00789.313
30. Dez. 20205.614,005.638,865.527,005.542,005.542,001.053.038
29. Dez. 20205.629,005.771,005.606,005.632,005.632,002.117.135
24. Dez. 20205.619,005.639,005.554,005.574,005.574,00307.322
23. Dez. 20205.571,005.609,005.541,005.600,005.600,001.187.030
22. Dez. 20205.542,005.681,805.525,005.580,005.580,001.632.430
21. Dez. 20205.602,005.757,815.509,005.607,005.607,003.066.106
18. Dez. 20205.700,005.758,005.617,005.654,005.654,004.117.805
17. Dez. 20205.615,005.678,005.596,005.605,005.605,002.239.571
16. Dez. 20205.636,005.694,005.544,005.549,005.549,003.447.593
15. Dez. 20205.550,005.639,005.523,005.603,005.603,006.301.386
14. Dez. 20205.549,005.635,005.517,005.542,005.542,002.893.240
11. Dez. 20205.514,005.581,005.495,005.546,005.546,003.106.205
10. Dez. 20205.421,005.563,005.395,005.525,005.525,002.459.429
09. Dez. 20205.437,005.480,005.354,005.369,005.369,003.919.110
08. Dez. 20205.451,005.519,005.403,005.444,005.444,003.960.459
07. Dez. 20205.491,005.516,005.447,005.461,005.461,002.174.660
04. Dez. 20205.402,005.465,005.351,005.450,005.450,002.836.696
03. Dez. 20205.300,005.399,005.250,005.381,005.381,003.794.924
02. Dez. 20204.999,005.269,004.959,505.239,005.239,003.584.161
01. Dez. 20204.879,505.011,004.858,004.997,504.997,502.631.756
30. Nov. 20204.908,004.940,004.832,504.834,004.834,004.294.894
27. Nov. 20204.845,504.934,504.845,504.922,504.922,505.308.665
26. Nov. 20204.960,504.965,504.883,504.901,504.901,501.140.897
25. Nov. 20205.021,005.036,004.885,004.918,504.918,503.169.964
24. Nov. 20204.928,505.075,004.871,005.053,005.053,003.420.135
23. Nov. 20204.821,004.871,504.796,504.866,004.866,002.949.202
20. Nov. 20204.741,504.805,004.738,004.773,004.773,002.396.550
19. Nov. 20204.730,504.783,004.714,004.716,004.716,002.335.403
18. Nov. 20204.744,004.800,504.715,504.797,504.797,502.829.930
17. Nov. 20204.775,504.817,504.703,004.747,004.747,002.711.985
16. Nov. 20204.763,504.816,004.756,804.782,004.782,003.194.337
13. Nov. 20204.737,504.770,504.688,004.732,004.732,002.289.473
12. Nov. 20204.743,504.789,004.689,004.765,004.765,003.373.182
11. Nov. 20204.764,504.789,004.679,004.773,004.773,002.860.117
10. Nov. 20204.679,004.799,004.633,504.775,504.775,503.267.695
09. Nov. 20204.707,504.830,504.635,004.635,004.635,003.491.460
06. Nov. 20204.499,004.643,004.470,504.622,004.622,003.386.403
05. Nov. 20204.446,504.540,504.442,004.492,504.492,502.806.919
04. Nov. 20204.414,004.482,004.366,004.440,504.440,502.822.113
03. Nov. 20204.496,504.571,004.476,504.498,504.498,502.107.340
02. Nov. 20204.360,504.473,004.320,504.427,504.427,502.276.581
30. Okt. 20204.290,004.375,004.288,504.357,004.357,002.458.445
29. Okt. 20204.262,504.366,504.252,504.334,004.334,005.138.168
28. Okt. 20204.387,004.395,004.257,504.266,004.266,005.614.531
27. Okt. 20204.446,004.452,504.396,004.427,004.427,002.368.671
26. Okt. 20204.486,504.624,504.466,004.486,504.486,502.202.426
23. Okt. 20204.533,004.626,504.520,004.578,004.578,002.070.882
22. Okt. 20204.578,004.599,504.515,504.546,504.546,501.720.132
21. Okt. 20204.610,504.633,504.524,504.583,004.583,001.873.575
20. Okt. 20204.569,004.622,004.549,004.590,004.590,001.568.874
19. Okt. 20204.633,504.678,504.601,004.607,004.607,002.645.323
16. Okt. 20204.650,004.733,504.646,504.646,504.646,502.036.727
15. Okt. 20204.643,504.674,504.582,004.657,504.657,502.601.055
14. Okt. 20204.734,004.765,004.685,504.708,004.708,001.388.285
13. Okt. 20204.725,004.752,504.673,004.714,504.714,501.766.885
12. Okt. 20204.744,004.790,004.718,004.729,504.729,501.869.553
09. Okt. 20204.777,004.868,504.752,004.800,504.800,502.956.336
08. Okt. 20204.762,004.773,004.682,504.739,504.739,501.733.307
07. Okt. 20204.640,004.794,004.606,504.762,004.762,002.180.058
06. Okt. 20204.751,504.752,504.632,004.652,504.652,504.166.106
05. Okt. 20204.729,004.739,004.647,504.686,504.686,501.647.469
02. Okt. 20204.596,004.702,004.563,004.694,004.694,001.926.574
01. Okt. 20204.708,504.736,504.631,004.648,504.648,502.918.774
30. Sept. 20204.676,004.772,504.654,004.655,504.655,502.372.468
29. Sept. 20204.661,504.723,004.640,004.712,004.712,001.931.157
28. Sept. 20204.721,004.767,504.631,004.678,504.678,503.203.871
25. Sept. 20204.795,504.802,504.676,004.733,004.733,002.289.596
24. Sept. 20204.701,504.826,504.701,504.812,504.812,503.904.059
23. Sept. 20204.834,004.837,504.728,504.778,004.778,002.299.873
22. Sept. 20204.774,504.820,004.760,004.772,504.772,502.634.189
21. Sept. 20204.931,004.933,004.758,504.804,004.804,002.696.718
18. Sept. 20205.024,005.099,005.007,005.007,005.007,005.429.455
17. Sept. 20204.883,005.011,004.870,004.990,004.990,006.264.392
16. Sept. 20205.065,005.121,005.034,005.050,005.050,004.778.515
15. Sept. 20205.050,005.175,005.031,005.135,005.135,003.797.971
14. Sept. 20205.039,005.056,174.982,505.000,005.000,002.063.545
11. Sept. 20204.785,005.032,004.785,004.992,004.992,002.401.391
10. Sept. 20204.808,504.831,664.723,004.784,004.784,001.678.121
09. Sept. 20204.693,504.811,004.684,504.790,004.790,002.080.398
08. Sept. 20204.693,504.716,004.623,004.700,004.700,002.093.494
07. Sept. 20204.627,004.698,004.601,504.680,504.680,501.354.749
04. Sept. 20204.496,004.644,504.479,004.575,504.575,502.564.763
03. Sept. 20204.657,504.672,004.490,504.503,004.503,001.934.705
02. Sept. 20204.700,504.760,004.658,004.658,004.658,002.408.929
01. Sept. 20204.669,004.678,504.569,004.655,004.655,003.318.435
28. Aug. 20204.638,004.653,504.590,504.635,004.635,002.619.081
27. Aug. 20204.683,504.719,004.469,004.609,504.609,501.493.584
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...