Rohstoff-Welt.de - Die ganze Welt der Rohstoffe

Rio Tinto Plc (Börsenplatz: Tradegate)

WKN: 852147 ISIN: GB0007188757 Stand: 29.06.2026 - 23:53

Times & Sales

Uhrzeit Kurs letztes Volumen kumuliert
19:20:39 82,44 37 14.323
18:44:27 82,37 10 14.286
18:17:20 82,28 10 14.276
18:05:44 82,38 72 14.266
18:04:26 82,22 100 14.194
17:57:46 82,25 100 14.094
17:54:08 82,14 100 13.994
17:51:27 82,08 70 13.894
17:30:30 82,23 30 13.824
17:30:29 82,23 70 13.794
17:28:36 82,18 21 13.724
17:28:36 82,18 70 13.703
17:28:28 82,19 70 13.633
17:22:02 82,20 13 13.563
17:21:09 82,17 100 13.550
17:19:52 82,17 15 13.450
17:19:31 82,17 6 13.435
17:15:08 82,24 100 13.429
17:09:20 82,16 50 13.329
16:58:22 81,91 316 13.279
16:48:37 81,95 15 12.903
16:45:59 82,00 10 12.888
16:41:46 82,12 100 12.878
16:41:29 82,06 3 12.778
16:39:42 82,10 152 12.775
16:31:25 82,30 264 12.623
16:30:42 82,32 20 12.359
16:29:25 82,28 90 12.339
16:23:37 82,01 100 12.249
16:19:35 81,89 38 12.149
16:13:24 81,73 30 12.111
16:13:24 81,73 40 12.081
16:12:13 81,82 220 11.930
16:12:08 81,88 382 11.710
16:12:08 81,88 40 11.328
16:12:08 81,90 50 11.288
16:10:53 81,93 1 11.238
16:10:36 81,94 113 11.237
16:10:36 81,94 426 11.124
16:10:36 82,00 233 10.698
16:09:31 82,01 100 10.465
16:09:16 82,04 400 10.365
16:08:04 82,04 20 9.965
16:02:22 82,16 199 9.945
16:00:04 82,39 1 9.743
15:57:46 82,28 8 9.741
15:56:41 82,20 3 9.733
15:55:06 82,26 17 9.730
15:54:12 82,22 250 9.713
15:52:08 82,40 1 9.463
15:49:08 82,35 24 9.462
15:49:03 82,40 10 9.438
15:48:02 82,50 6 9.428
15:45:57 82,76 1 9.422
15:38:18 82,69 25 9.421
15:37:17 82,66 1 9.396
15:36:43 82,79 1 9.395
15:27:45 83,00 49 9.394
15:27:45 83,05 50 9.345
15:26:36 83,03 18 9.295
15:23:07 82,95 69 9.277
15:21:45 82,98 92 9.208
15:18:26 83,17 25 9.116
15:16:20 83,15 2 9.091
15:02:17 83,20 10 9.089
14:53:29 83,16 30 9.079
14:53:25 83,16 25 9.049
14:50:23 83,04 1 9.024
14:48:34 83,10 3 9.023
14:42:14 82,99 40 9.020
14:37:40 83,09 6 8.980
14:33:40 83,10 30 8.974
14:26:05 83,06 177 8.944
14:11:05 83,13 50 8.767
14:11:01 83,12 60 8.717
14:04:56 83,19 35 8.657
14:03:46 83,21 20 8.622
14:00:37 83,14 30 8.602
13:58:15 83,13 6 8.572
13:52:53 83,10 60 8.566
13:46:16 83,07 30 8.506
13:44:36 83,01 28 8.476
13:44:12 83,00 2 8.448
13:37:17 82,89 41 8.446
13:32:51 82,86 120 8.405
13:32:18 82,89 45 8.285
13:28:00 82,86 250 8.240
13:24:56 82,80 50 7.990
13:22:08 82,82 25 7.940
13:16:09 82,76 10 7.915
13:12:10 82,90 38 7.905
13:11:55 82,89 20 7.867
13:10:20 82,91 21 7.847
13:03:14 82,92 141 7.826
12:58:25 82,99 1 7.685
12:48:57 82,96 12 7.684
12:47:15 82,91 400 7.672
12:46:09 82,88 20 7.272
12:36:18 82,85 25 7.252
12:33:35 82,79 200 7.227
12:18:58 82,83 114 7.027
12:14:29 83,01 23 6.913
12:12:29 82,99 40 6.890
12:04:04 82,94 40 6.850
12:03:49 82,91 25 6.810
11:48:25 82,90 400 6.785
11:44:19 82,91 22 6.385
11:44:02 82,91 400 6.363
11:40:35 82,89 10 5.963
11:31:41 83,00 90 5.953
11:30:44 83,01 90 5.863
11:27:05 82,91 15 5.773
11:26:18 82,85 5 5.758
11:24:34 82,91 52 5.753
11:22:41 82,88 11 5.701
11:22:02 82,93 1 5.690
11:21:56 82,93 25 5.689
11:18:44 82,91 120 5.664
11:16:03 82,80 390 5.544
11:15:49 82,86 500 5.154
11:10:00 82,83 26 4.654
11:08:51 82,83 100 4.628
11:06:12 82,83 465 4.528
11:05:11 82,81 31 4.063
11:04:38 82,84 26 4.032
11:02:16 82,79 1 4.006
11:00:15 82,76 1 4.005
10:59:34 82,79 20 4.004
10:58:05 82,84 51 3.984
10:54:59 82,83 20 3.933
10:50:13 82,84 26 3.913
10:45:31 82,77 58 3.887
10:44:53 82,77 5 3.829
10:40:06 82,88 10 3.824
10:38:27 82,85 22 3.814
10:36:12 82,88 240 3.792
10:34:18 82,83 60 3.552
10:33:25 82,81 200 3.492
10:33:18 82,81 400 3.292
10:32:32 82,86 32 2.892
10:29:57 82,87 26 2.860
10:26:35 82,95 40 2.834
10:22:07 83,11 200 2.794
10:20:27 83,17 26 2.594
10:20:24 83,12 13 2.568
10:17:33 83,19 290 2.555
10:10:57 83,15 31 2.265
10:10:45 83,14 400 2.234
10:10:30 83,14 300 1.834
10:10:30 83,14 300 1.534
10:04:29 83,14 85 1.234
09:58:51 83,30 14 1.149
09:47:29 83,13 111 1.135
09:46:20 83,10 17 1.024
09:38:20 83,14 44 1.007
09:30:22 83,08 4 963
09:25:43 83,08 120 959
09:23:12 83,05 100 839
08:50:51 83,28 60 739
08:32:14 83,04 35 679
08:31:20 83,03 1 644
08:24:44 83,04 14 643
08:09:37 83,30 7 629
08:00:27 83,39 2 622
07:57:32 83,09 2 620
07:57:13 83,40 10 618
07:31:28 83,05 100 608
07:31:18 83,04 31 508
07:30:15 82,96 477 477
Die Reproduktion, Modifikation oder Verwendung der Inhalte ganz oder teilweise ohne schriftliche Genehmigung ist untersagt!
Alle Angaben ohne Gewähr! Copyright © by Rohstoff-Welt.de -1999-2026. Es gelten unsere AGB und Datenschutzrichtlinen.