GoldSeiten.de - Gold & Silber, Münzen und Barren sowie Minengesellschaften

Rio Tinto Plc (Börsenplatz: Tradegate)

WKN: 852147 ISIN: GB0007188757 Stand: 18.12.2025 - 19:02

Times & Sales

Uhrzeit Kurs letztes Volumen kumuliert
18:46:41 65,82 4 21.992
18:25:46 65,77 22 21.988
18:23:53 65,70 80 21.966
18:21:21 65,69 80 21.886
18:21:11 65,52 213 21.806
18:20:16 65,62 80 21.593
18:19:48 65,62 37 21.513
18:18:14 65,87 30 21.476
18:17:36 65,62 14 21.446
18:17:09 65,62 2 21.432
18:16:20 65,82 80 21.430
18:16:17 65,82 80 21.350
18:15:45 65,73 80 21.270
18:11:28 65,59 310 21.190
18:09:47 65,85 76 20.880
18:03:43 66,11 19 20.804
17:57:23 66,14 43 20.785
17:51:05 66,10 40 20.742
17:47:23 66,24 50 20.702
17:46:26 66,10 16 20.652
17:45:10 66,24 50 20.636
17:42:29 66,24 15 20.586
17:28:17 66,15 1 20.571
17:25:51 66,18 199 20.570
17:21:25 66,14 44 20.371
17:21:06 66,14 52 20.327
17:18:32 66,09 34 20.275
17:17:42 66,14 10 20.241
17:15:30 66,12 80 20.231
17:13:08 66,21 184 20.151
17:08:09 66,22 40 19.967
17:01:19 66,24 65 19.927
17:00:38 66,21 20 19.862
16:59:21 66,20 284 19.842
16:59:18 66,19 100 19.558
16:50:25 66,15 14 19.458
16:48:45 66,14 15 19.444
16:45:09 66,24 50 19.429
16:42:15 66,20 174 19.379
16:39:37 66,20 30 19.205
16:38:51 66,20 141 19.175
16:38:50 66,20 400 19.034
16:38:50 66,20 400 18.634
16:38:50 66,20 400 18.234
16:38:50 66,20 400 17.834
16:38:50 66,20 400 17.434
16:38:49 66,20 400 17.034
16:37:29 66,20 400 16.634
16:37:19 66,18 117 16.234
16:35:35 66,20 400 16.117
16:34:19 66,19 50 15.717
16:33:49 66,18 38 15.667
16:30:44 66,10 15 15.629
16:29:23 66,12 14 15.614
16:29:08 66,10 400 15.600
16:15:45 65,95 300 15.200
16:15:40 65,95 25 14.900
16:06:48 65,93 35 14.875
16:06:04 65,97 61 14.840
16:03:04 65,99 73 14.779
16:02:31 65,99 15 14.706
16:02:18 65,93 89 14.691
16:01:18 65,91 42 14.602
16:00:03 65,91 1 14.560
15:59:08 65,91 118 14.559
15:58:46 65,93 120 14.441
15:55:58 65,87 50 14.321
15:47:06 65,91 1 14.271
15:46:34 65,75 8 14.270
15:42:57 65,87 8 14.262
15:39:58 65,93 170 14.254
15:39:57 65,93 361 14.084
15:39:54 65,93 400 13.723
15:39:53 65,91 152 13.323
15:39:35 65,84 200 13.171
15:39:35 65,84 400 12.971
15:38:30 65,88 400 12.571
15:36:30 65,86 1 12.171
15:33:32 66,00 100 12.170
15:33:17 65,99 200 12.070
15:33:17 65,99 400 11.870
15:32:59 65,99 400 11.470
15:08:09 65,70 50 11.070
14:56:36 65,74 18 11.020
14:56:00 65,69 6 11.002
14:55:27 65,72 306 10.996
14:49:21 65,78 87 10.690
14:49:06 65,83 100 10.603
14:47:49 65,73 6 10.503
14:44:18 65,75 100 10.497
14:43:25 65,74 85 10.397
14:40:39 65,74 29 10.312
14:33:29 65,68 100 10.283
14:13:15 65,73 189 10.183
14:12:24 65,74 24 9.994
14:02:11 65,82 20 9.970
14:02:06 65,82 58 9.950
13:58:25 65,80 46 9.892
13:53:13 65,80 32 9.846
13:53:05 65,78 13 9.814
13:50:10 65,77 21 9.801
13:44:16 65,73 51 9.780
13:42:00 65,76 22 9.729
13:38:29 65,77 42 9.707
13:33:50 65,74 100 9.665
13:31:08 65,73 65 9.565
13:29:54 65,72 25 9.500
13:28:56 65,75 30 9.475
13:28:50 65,75 40 9.445
13:20:14 65,69 19 9.405
13:13:20 65,71 5 9.386
13:01:59 65,67 20 9.381
13:01:10 65,69 150 9.361
12:56:51 65,69 45 9.211
12:49:56 65,63 50 9.166
12:42:23 65,68 54 9.116
12:40:49 65,65 15 9.062
12:38:51 65,64 340 9.047
12:36:43 65,63 141 8.707
12:35:04 65,68 7 8.566
12:28:29 65,66 60 8.559
12:27:30 65,64 9 8.499
12:26:46 65,69 50 8.490
12:25:37 65,71 113 8.440
12:24:34 65,72 113 8.327
12:23:17 65,76 50 8.214
12:23:11 65,72 24 8.164
12:20:19 65,79 150 8.140
12:17:44 65,74 120 7.990
12:16:30 65,75 300 7.870
12:14:38 65,81 15 7.570
12:09:32 65,73 52 7.555
12:04:19 65,70 113 7.503
12:04:06 65,69 29 7.390
12:00:56 65,66 100 7.361
12:00:19 65,70 15 7.261
11:59:26 65,69 360 7.246
11:59:21 65,69 400 6.886
11:58:34 65,68 50 6.486
11:58:00 65,68 20 6.436
11:57:23 65,73 152 6.416
11:51:12 65,72 300 6.264
11:51:11 65,72 400 5.964
11:50:56 65,70 400 5.564
11:47:30 65,78 35 5.164
11:45:13 65,76 35 5.129
11:41:29 65,74 150 5.094
11:40:17 65,71 37 4.944
11:39:29 65,71 29 4.907
11:37:04 65,68 100 4.878
11:36:56 65,67 85 4.778
11:36:21 65,66 165 4.693
11:24:45 65,72 5 4.528
11:24:34 65,68 15 4.523
11:22:40 65,72 147 4.508
11:22:11 65,72 29 4.361
11:12:11 65,77 30 4.332
11:09:52 65,68 29 4.302
11:05:48 65,66 200 4.273
11:05:23 65,73 59 4.073
11:01:34 65,74 30 4.014
11:01:13 65,59 30 3.984
10:52:47 65,65 36 3.954
10:52:38 65,59 33 3.918
10:51:03 65,59 45 3.885
10:50:44 65,54 211 3.840
10:50:08 65,59 100 3.629
10:49:39 65,59 26 3.529
10:49:13 65,59 9 3.503
10:35:35 65,58 200 3.494
10:32:15 65,55 15 3.294
10:30:53 65,54 15 3.279
10:29:23 65,54 61 3.264
10:24:02 65,56 65 3.203
10:15:44 65,57 50 3.138
10:14:49 65,57 16 3.088
10:14:29 65,57 19 3.072
10:11:20 65,59 32 3.053
10:06:33 65,72 100 3.021
09:57:06 65,63 29 2.921
09:48:30 65,73 15 2.892
09:40:53 65,63 75 2.877
09:37:19 65,64 75 2.802
09:36:44 65,67 69 2.727
09:34:39 65,67 25 2.658
09:30:27 65,70 27 2.633
09:29:31 65,62 10 2.606
09:28:43 65,66 3 2.596
09:22:28 65,60 100 2.593
09:17:59 65,63 42 2.493
09:13:48 65,59 5 2.451
09:11:14 65,54 34 2.446
09:06:17 65,65 20 2.412
09:06:13 65,61 20 2.392
09:05:15 65,62 35 2.372
08:49:58 65,90 19 2.337
08:47:42 65,90 45 2.318
08:45:58 65,90 19 2.273
08:35:48 65,95 8 2.254
08:35:40 65,82 100 2.246
08:35:18 65,95 2 2.146
08:28:41 65,82 18 2.144
08:23:47 65,82 1.570 2.126
08:22:05 66,13 130 556
08:02:02 66,19 60 426
08:01:57 66,19 130 366
08:00:10 66,11 1 236
07:45:05 66,19 50 235
07:34:06 66,19 40 185
07:33:54 66,14 130 145
07:30:09 65,99 15 15
Die Reproduktion, Modifikation oder Verwendung der Inhalte ganz oder teilweise ohne schriftliche Genehmigung ist untersagt!
Alle Angaben ohne Gewähr! Copyright © by GoldSeiten.de 1999-2025. Es gelten unsere AGB und Datenschutzrichtlinen.