Deutsche Märkte schließen in 1 Stunde 39 Minute

Rio Tinto Group (RIO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
6.095,00+90,00 (+1,50%)
Ab 2:36PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20216.010,006.099,005.977,006.095,006.095,00703.121
22. Apr. 20216.005,006.032,005.951,006.005,006.005,002.019.335
21. Apr. 20215.989,006.025,005.932,005.974,005.974,001.957.168
20. Apr. 20216.099,006.171,005.955,005.955,005.955,002.200.146
19. Apr. 20216.084,006.136,006.033,006.089,006.089,002.342.183
16. Apr. 202160,2460,9459,9960,5460,543.886.940
15. Apr. 202158,9059,9058,9059,8459,843.249.225
14. Apr. 202157,3058,6356,9058,4958,491.839.514
13. Apr. 202156,8057,2356,6057,0157,012.391.612
12. Apr. 20215.650,005.732,005.617,005.645,005.645,001.633.532
09. Apr. 20215.797,005.845,005.663,005.663,005.663,003.226.765
08. Apr. 20215.800,005.840,005.697,005.755,005.755,001.858.765
07. Apr. 20215.692,005.792,005.656,005.743,005.743,002.400.709
06. Apr. 20215.625,005.706,005.607,005.627,005.627,002.284.977
01. Apr. 20215.597,005.602,005.465,935.480,005.480,002.176.591
31. März 20215.588,005.625,005.544,005.550,005.550,002.544.923
30. März 20215.513,005.609,005.513,005.578,005.578,002.011.830
29. März 20215.510,005.572,005.414,525.480,005.480,001.864.332
26. März 20215.423,005.550,005.409,005.533,005.533,002.219.432
25. März 20215.388,005.424,005.274,005.349,005.349,002.482.874
24. März 20215.341,005.445,005.331,005.422,005.422,002.368.279
23. März 20215.346,005.416,005.319,005.345,005.345,002.792.234
22. März 20215.420,005.440,005.363,005.386,005.386,003.316.345
19. März 20215.499,006.422,835.419,005.471,005.471,006.389.257
18. März 20215.504,005.589,005.480,005.558,005.558,003.306.210
17. März 20215.587,005.615,005.460,005.460,005.460,004.085.210
16. März 20215.620,005.637,005.549,005.610,005.610,004.439.789
15. März 20215.732,005.763,825.555,005.597,005.597,004.735.454
12. März 20215.749,005.792,005.689,005.745,005.745,001.780.208
11. März 20215.750,005.842,005.745,005.781,005.781,002.821.734
10. März 20215.741,005.741,005.418,005.649,005.649,003.481.893
09. März 20215.899,005.981,005.713,005.819,005.819,003.471.763
08. März 20215.906,006.045,005.843,006.040,006.040,002.786.311
05. März 20215.810,006.023,005.783,005.854,005.854,003.294.840
04. März 20216.086,006.117,005.848,005.878,005.878,003.800.801
04. März 202166.55 Dividende
03. März 20216.502,006.545,006.332,006.435,006.368,452.559.286
02. März 20216.276,006.561,006.224,006.436,006.369,444.233.143
01. März 20216.276,006.339,006.248,006.303,006.237,813.394.454
26. Feb. 20216.340,006.419,006.172,006.187,006.123,014.295.934
25. Feb. 20216.440,006.500,006.416,006.480,006.412,982.994.080
24. Feb. 20216.289,006.430,006.223,206.355,006.289,282.461.587
23. Feb. 20216.402,006.427,006.169,006.312,006.246,722.211.586
22. Feb. 20216.382,006.433,006.264,006.320,006.254,642.798.967
19. Feb. 20216.231,006.402,006.196,006.352,006.286,313.167.418
18. Feb. 20216.305,006.509,006.172,006.235,006.170,522.732.055
17. Feb. 20216.323,006.553,006.232,006.235,006.170,523.639.887
16. Feb. 20216.288,006.457,286.168,006.260,006.195,262.337.711
15. Feb. 20216.021,006.214,006.020,006.186,006.122,021.601.385
12. Feb. 20215.861,005.946,005.812,005.934,005.872,631.616.829
11. Feb. 20215.965,005.990,005.866,005.912,005.850,863.005.561
10. Feb. 20215.871,005.975,005.819,005.922,005.860,762.509.572
09. Feb. 20215.798,005.798,005.726,005.770,005.710,331.946.516
08. Feb. 20215.730,005.772,005.688,005.760,005.700,432.286.778
05. Feb. 20215.658,005.664,005.579,005.620,005.561,882.785.660
04. Feb. 20215.717,005.753,005.593,005.648,005.589,591.633.600
03. Feb. 20215.733,005.909,005.575,005.637,005.578,701.843.932
02. Feb. 20215.685,005.715,005.577,005.618,005.559,902.447.842
01. Feb. 20215.627,005.745,005.599,005.672,005.613,342.175.469
29. Jan. 20215.503,005.671,005.503,005.589,005.531,202.330.224
28. Jan. 20215.579,005.747,005.554,005.685,005.626,212.714.365
27. Jan. 20215.805,005.859,005.645,005.734,005.674,704.523.754
26. Jan. 20215.843,005.966,005.843,005.909,005.847,892.266.257
25. Jan. 20215.917,005.982,005.839,005.877,005.816,222.312.264
22. Jan. 20215.901,005.907,005.804,005.876,005.815,231.840.667
21. Jan. 20216.070,006.077,005.914,005.924,005.862,731.860.987
20. Jan. 20215.960,006.047,005.932,006.034,005.971,602.350.582
19. Jan. 20216.024,006.083,005.895,005.917,005.855,812.070.720
18. Jan. 20215.919,005.981,005.692,005.974,005.912,221.778.767
15. Jan. 20216.130,006.131,005.851,005.946,005.884,512.459.923
14. Jan. 20215.986,006.150,005.975,006.132,006.068,582.179.258
13. Jan. 20216.057,006.103,005.972,005.994,005.932,015.004.950
12. Jan. 20216.166,006.196,386.033,006.128,006.064,632.470.065
11. Jan. 20216.290,006.304,006.103,006.194,006.129,943.495.602
08. Jan. 20216.327,006.378,006.236,006.310,006.244,743.884.890
07. Jan. 20216.250,006.329,006.160,006.310,006.244,743.972.333
06. Jan. 20215.812,006.127,005.757,006.115,006.051,763.578.087
05. Jan. 20215.718,005.772,005.677,005.768,005.708,351.526.260
04. Jan. 20215.583,005.812,005.583,005.753,005.693,502.208.663
31. Dez. 20205.480,005.537,005.435,005.470,005.413,43789.313
30. Dez. 20205.614,005.638,865.527,005.542,005.484,691.053.038
29. Dez. 20205.629,005.771,005.606,005.632,005.573,752.117.135
24. Dez. 20205.619,005.639,005.554,005.574,005.516,35307.322
23. Dez. 20205.571,005.609,005.541,005.600,005.542,091.187.030
22. Dez. 20205.542,005.681,805.525,005.580,005.522,291.632.430
21. Dez. 20205.602,005.757,815.509,005.607,005.549,013.066.106
18. Dez. 20205.700,005.758,005.617,005.654,005.595,534.117.805
17. Dez. 20205.615,005.678,005.596,005.605,005.547,032.239.571
16. Dez. 20205.636,005.694,005.544,005.549,005.491,613.447.593
15. Dez. 20205.550,005.639,005.523,005.603,005.545,056.301.386
14. Dez. 20205.549,005.635,005.517,005.542,005.484,692.893.240
11. Dez. 20205.514,005.581,005.495,005.546,005.488,643.106.205
10. Dez. 20205.421,005.563,005.395,005.525,005.467,862.459.429
09. Dez. 20205.437,005.480,005.354,005.369,005.313,473.919.110
08. Dez. 20205.451,005.519,005.403,005.444,005.387,703.960.459
07. Dez. 20205.491,005.516,005.447,005.461,005.404,522.174.660
04. Dez. 20205.402,005.465,005.351,005.450,005.393,642.836.696
03. Dez. 20205.300,005.399,005.250,005.381,005.325,353.794.924
02. Dez. 20204.999,005.269,004.959,505.239,005.184,823.584.161
01. Dez. 20204.879,505.011,004.858,004.997,504.945,822.631.756
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...