Rohstoff-Welt.de - Die ganze Welt der Rohstoffe

Rio Tinto Plc (Börsenplatz: Tradegate)

WKN: 852147 ISIN: GB0007188757 Stand: 19.03.2026 - 20:57

Times & Sales

Uhrzeit Kurs letztes Volumen kumuliert
18:08:48 72,77 8 59.700
17:50:24 73,45 27 59.692
17:45:13 73,11 40 59.665
17:42:04 73,65 70 59.625
17:37:39 73,59 14 59.555
17:29:20 73,50 8 59.541
17:28:12 73,52 15 59.533
17:27:32 73,51 300 59.518
17:26:53 73,48 30 59.218
17:26:36 73,51 28 59.188
17:26:10 73,51 100 59.160
17:26:01 73,51 240 59.060
17:25:00 73,48 258 58.820
17:25:00 73,48 400 58.562
17:24:43 73,48 400 58.162
17:24:35 73,48 400 57.762
17:21:46 73,54 31 57.362
17:21:11 73,47 12 57.331
17:21:04 73,45 25 57.319
17:19:43 73,47 15 57.294
17:16:55 73,44 35 57.279
17:14:26 73,46 62 57.244
17:10:32 73,52 70 57.182
17:10:25 73,60 30 57.112
17:09:04 73,69 30 57.082
17:07:59 73,70 200 57.052
17:04:22 73,63 75 56.852
17:03:03 73,55 20 56.777
17:00:35 73,34 60 56.757
17:00:08 73,35 30 56.697
16:56:06 73,35 300 56.667
16:52:08 73,17 310 56.332
16:51:40 73,20 46 56.022
16:50:06 73,33 4 55.976
16:47:54 73,19 10 55.972
16:46:54 73,10 37 55.962
16:45:43 73,16 16 55.925
16:45:21 73,10 2 55.909
16:40:19 73,09 33 55.907
16:38:39 73,07 175 55.874
16:35:02 73,02 12 55.659
16:32:17 73,15 80 55.647
16:32:02 73,09 50 55.567
16:31:59 73,08 17 55.517
16:30:19 73,18 30 55.500
16:27:46 73,22 60 55.470
16:26:59 73,25 21 55.410
16:25:29 73,32 50 55.389
16:24:19 73,34 15 55.339
16:22:50 73,44 200 55.324
16:21:09 73,40 35 55.124
16:19:56 73,48 10 55.089
16:18:20 73,53 41 55.079
16:18:13 73,44 1.000 55.038
16:17:43 73,45 400 54.038
16:16:52 73,50 385 53.638
16:14:03 73,35 50 53.253
16:12:18 73,39 20 53.203
16:11:35 73,33 10 53.183
16:10:29 73,25 29 53.173
16:07:21 73,38 12 53.144
16:05:13 73,30 250 53.132
16:04:52 73,29 15 52.882
16:01:35 73,22 8 52.867
16:00:46 73,28 150 52.859
15:59:38 73,12 50 52.708
15:56:14 73,27 79 52.658
15:55:47 73,27 90 52.275
15:55:46 73,27 129 52.185
15:55:46 73,27 34 52.056
15:55:14 73,29 363 52.022
15:54:46 73,29 161 51.659
15:54:46 73,29 30 51.498
15:54:46 73,29 56 51.468
15:45:39 73,22 1 51.412
15:45:07 73,30 12 51.411
15:44:55 73,24 30 51.399
15:44:50 73,34 60 51.369
15:43:07 73,25 30 51.309
15:40:55 73,39 60 51.279
15:40:55 73,39 36 51.219
15:40:25 73,20 57 51.183
15:39:25 73,23 91 51.126
15:37:55 73,27 20 51.035
15:37:39 73,27 70 51.015
15:37:12 73,21 10 50.945
15:36:29 73,14 1 50.935
15:34:18 73,00 85 50.934
15:33:20 72,99 50 50.849
15:30:47 72,75 130 50.799
15:28:42 72,65 1 50.669
15:28:34 72,63 360 50.668
15:25:52 72,77 100 50.158
15:25:39 72,86 95 50.058
15:25:00 72,81 109 49.963
15:23:05 72,73 13 49.854
15:19:41 72,81 37 49.841
15:19:17 72,77 47 49.804
15:16:17 72,99 52 49.757
15:08:44 73,06 134 49.705
15:04:38 73,31 25 49.571
15:01:27 73,00 135 49.546
15:01:05 72,90 200 49.411
15:00:24 72,98 60 49.211
14:58:46 72,76 1 49.028
14:58:17 72,49 1 49.027
14:56:40 72,52 15 49.026
14:56:18 72,51 7 49.011
14:54:49 72,43 400 49.004
14:51:37 72,29 71 48.464
14:51:26 72,40 20 48.393
14:51:18 72,31 45 48.373
14:50:45 72,23 20 48.328
14:49:23 72,11 400 48.108
14:49:06 72,05 30 47.708
14:48:44 72,07 80 47.678
14:48:20 72,09 200 47.598
14:48:11 72,11 9 47.398
14:48:07 72,10 306 47.389
14:48:00 72,16 414 47.083
14:44:37 72,50 23 46.569
14:44:15 72,44 150 46.546
14:42:55 72,35 130 46.396
14:42:09 72,25 150 46.266
14:39:27 72,44 60 46.116
14:34:17 72,64 65 46.056
14:33:50 72,83 75 45.991
14:33:28 72,75 15 45.916
14:31:24 72,87 13 45.901
14:30:54 72,76 30 45.888
14:29:59 72,67 400 45.858
14:28:13 72,60 1 45.458
14:26:18 72,67 100 45.457
14:24:07 72,53 25 45.347
14:23:39 72,66 100 45.322
14:23:26 72,76 100 45.207
14:23:17 72,77 100 45.107
14:16:40 72,45 70 44.908
14:13:15 72,37 35 44.838
14:09:44 72,19 170 44.803
14:08:54 72,23 150 44.633
14:08:42 72,26 25 44.483
14:07:48 72,23 65 44.458
14:06:25 72,22 14 44.393
14:06:17 72,24 8 44.379
14:05:45 72,27 60 44.371
14:05:43 72,27 40 44.311
14:05:14 72,37 14 44.271
14:03:18 72,30 150 44.257
14:02:29 72,30 150 44.107
14:00:54 72,33 50 43.957
14:00:13 72,35 30 43.907
13:59:09 72,30 8 43.877
13:56:31 72,24 15 43.869
13:55:20 72,19 40 43.854
13:54:44 72,19 40 43.814
13:52:14 72,32 15 43.774
13:51:09 72,30 29 43.759
13:49:58 72,24 131 43.730
13:49:46 72,31 1 43.599
13:49:19 72,24 82 43.598
13:48:51 72,21 100 43.516
13:48:20 72,12 65 43.416
13:47:58 72,14 250 43.351
13:47:42 72,21 71 43.101
13:47:02 72,24 139 43.030
13:46:44 72,26 25 42.891
13:46:26 72,28 34 42.866
13:46:07 72,32 20 42.832
13:45:55 72,23 10 42.812
13:45:52 72,23 60 42.802
13:45:49 72,23 142 42.742
13:45:33 72,23 327 42.600
13:45:33 72,23 25 42.273
13:44:38 72,37 25 42.248
13:40:45 72,25 363 42.223
13:40:13 72,27 400 41.860
13:35:03 72,41 3 41.460
13:35:02 72,35 25 41.457
13:34:31 72,40 37 41.432
13:34:11 72,35 4 41.395
13:33:43 72,35 8 41.391
13:32:49 72,37 70 41.383
13:30:46 72,37 42 41.313
13:30:46 72,50 307 41.271
13:30:39 72,50 400 40.964
13:29:49 72,53 20 40.564
13:27:42 72,51 35 40.544
13:27:14 72,51 300 40.509
13:26:49 72,51 70 40.209
13:26:33 72,51 72 40.139
13:26:33 72,51 400 40.067
13:26:15 72,51 400 39.667
13:23:38 72,67 34 39.267
13:22:49 72,70 250 39.233
13:22:35 72,69 250 38.983
13:22:30 72,72 69 38.733
13:22:21 72,67 18 38.664
13:22:16 72,66 60 38.646
13:18:47 72,73 300 38.586
13:15:40 72,80 1 38.286
13:15:10 72,69 250 38.285
13:13:18 72,79 200 38.035
13:13:18 72,79 400 37.835
13:13:02 72,80 400 37.435
13:10:03 72,91 190 37.035
13:09:11 72,93 150 36.845
13:07:34 72,95 400 36.695
13:07:03 72,87 112 36.295
13:04:25 72,78 25 36.183
13:04:12 72,67 140 36.158
13:04:12 72,67 30 36.018
13:04:02 72,77 280 35.988
13:01:36 72,99 46 35.708
13:01:29 73,00 70 35.662
12:58:14 73,17 97 35.592
12:56:53 73,20 50 35.495
12:55:33 73,08 6 35.445
12:55:00 73,10 60 35.439
12:51:11 72,93 400 35.379
12:51:11 72,95 69 34.979
12:47:47 72,90 30 34.910
12:47:38 72,90 130 34.880
12:47:38 72,90 400 34.750
12:47:29 72,90 400 34.350
12:44:59 72,89 67 33.950
12:44:39 73,04 75 33.883
12:43:50 73,03 40 33.808
12:38:17 73,05 7 33.768
12:32:56 73,13 75 33.761
12:31:15 73,11 50 33.686
12:29:29 73,09 12 33.636
12:28:31 72,98 10 33.624
12:28:07 72,96 10 33.614
12:26:20 72,86 160 33.604
12:26:20 72,86 392 33.444
12:26:11 72,91 400 33.052
12:26:11 73,00 136 32.652
12:25:29 73,04 50 32.516
12:25:29 73,04 120 32.466
12:24:06 73,06 250 32.346
12:24:06 73,06 5 32.096
12:21:56 73,16 17 32.091
12:20:52 73,16 50 32.074
12:20:37 73,16 50 32.024
12:19:39 73,20 50 31.974
12:19:10 73,15 6 31.924
12:18:36 73,11 200 31.918
12:17:58 73,22 10 31.718
12:17:32 73,25 25 31.708
12:16:56 73,21 10 31.683
12:16:40 73,18 400 31.673
12:16:38 73,20 4 31.273
12:15:40 73,22 9 31.269
12:15:25 73,22 100 31.260
12:14:54 73,28 10 31.160
12:10:37 73,20 400 31.150
12:10:36 73,17 1.370 30.750
12:10:21 73,19 400 29.380
12:10:09 73,23 23 28.980
12:09:07 73,15 100 28.957
12:04:03 73,37 100 28.857
12:03:38 73,44 7 28.757
12:02:39 73,56 40 28.750
12:01:14 73,38 43 28.710
12:00:45 73,47 20 28.667
12:00:30 73,47 200 28.647
11:59:50 73,44 60 28.447
11:56:37 73,36 35 28.387
11:55:35 73,39 40 28.352
11:48:11 73,41 3 28.312
11:48:01 73,45 1 28.309
11:44:49 73,42 1 28.308
11:42:04 73,37 9 28.307
11:40:30 73,49 10 28.298
11:35:04 73,64 101 28.288
11:34:42 73,64 9 28.187
11:29:51 73,48 28 28.178
11:27:12 73,54 23 28.150
11:26:36 73,59 8 28.127
11:26:11 73,54 10 28.119
11:25:10 73,54 9 28.109
11:25:00 73,55 25 28.100
11:23:51 73,48 100 28.075
11:23:16 73,47 30 27.975
11:19:54 73,55 1 27.945
11:18:50 73,49 220 27.944
11:18:20 73,58 428 27.724
11:17:56 73,49 55 27.296
11:15:08 73,61 352 27.241
11:13:59 73,64 40 26.889
11:04:29 73,64 40 26.849
11:03:48 73,68 86 26.809
11:01:31 73,69 86 26.715
11:01:08 73,69 86 26.629
10:57:33 74,07 50 26.543
10:57:21 73,95 200 26.493
10:57:07 73,99 40 26.293
10:57:00 73,98 69 26.253
10:56:34 73,98 69 26.184
10:55:57 73,96 84 26.115
10:55:50 73,87 50 26.031
10:54:07 73,75 20 25.981
10:51:43 73,81 22 25.961
10:50:24 73,76 26 25.939
10:49:05 73,58 200 25.913
10:49:04 73,67 30 25.713
10:48:05 73,67 1 25.683
10:47:49 73,68 50 25.682
10:47:19 73,57 140 25.632
10:47:15 73,55 34 25.492
10:44:43 73,50 40 25.458
10:41:51 73,51 20 25.418
10:41:40 73,52 200 25.398
10:39:51 73,54 10 25.198
10:38:56 73,44 100 25.188
10:38:39 73,42 24 25.088
10:37:05 73,40 30 25.064
10:36:41 73,34 45 25.034
10:36:29 73,53 200 24.989
10:33:31 73,47 350 24.789
10:32:31 73,46 320 24.439
10:29:50 73,17 7 24.119
10:25:35 73,57 28 24.061
10:23:40 73,73 10 24.033
10:23:02 73,60 32 24.023
10:23:00 73,60 130 23.991
10:22:49 73,59 91 23.861
10:22:25 73,56 200 23.770
10:22:25 73,56 400 23.570
10:22:25 73,48 30 23.170
10:21:21 73,48 300 23.140
10:21:04 73,55 23 22.840
10:20:58 73,55 75 22.817
10:20:47 73,43 300 22.742
10:20:47 73,43 400 22.442
10:19:43 73,47 400 22.042
10:19:04 73,46 25 21.642
10:18:17 73,43 400 21.617
10:17:19 73,43 400 21.217
10:16:51 73,41 10 20.817
10:16:31 73,39 150 20.807
10:16:22 73,38 400 20.657
10:15:24 73,35 150 20.257
10:15:05 73,35 23 20.107
10:14:32 73,35 150 20.084
10:13:21 73,27 905 19.664
10:12:56 73,36 400 18.759
10:12:06 73,33 50 18.359
10:12:06 73,40 15 18.309
10:11:16 73,44 250 18.294
10:09:46 73,54 60 18.044
10:08:49 73,47 30 17.984
10:07:28 73,52 200 17.954
10:07:00 73,55 80 17.754
10:07:00 73,50 170 17.674
10:06:41 73,59 400 17.504
10:06:36 73,56 150 17.104
10:05:34 73,55 36 16.954
10:02:48 73,63 40 16.918
10:01:58 73,62 40 16.878
10:01:26 73,60 30 16.838
09:59:00 73,48 10 16.773
09:56:01 73,62 100 16.751
09:55:18 73,69 15 16.651
09:54:55 73,61 15 16.436
09:53:53 73,72 278 16.421
09:52:36 73,50 400 16.143
09:51:57 73,54 300 15.703
09:50:28 73,67 200 15.403
09:50:09 73,60 600 15.203
09:49:36 73,64 400 14.603
09:48:26 73,69 100 14.203
09:48:18 73,69 1 14.103
09:46:30 73,55 60 14.102
09:46:13 73,55 30 14.042
09:45:51 73,59 400 14.012
09:44:19 73,62 6 13.612
09:43:56 73,56 62 13.606
09:43:21 73,59 300 13.544
09:43:21 73,59 200 13.244
09:41:42 73,68 12 13.044
09:40:14 73,68 300 13.032
09:36:19 73,88 100 12.532
09:35:19 73,98 69 12.432
09:34:50 73,91 35 12.363
09:33:29 73,89 50 12.328
09:33:21 73,89 118 12.278
09:32:55 73,95 200 12.160
09:32:47 73,91 1.379 11.960
09:32:32 73,90 400 10.581
09:32:16 74,00 165 10.181
09:32:16 74,01 158 10.016
09:30:21 74,02 158 9.858
09:30:19 74,02 4 9.700
09:29:53 74,02 23 9.696
09:28:06 74,05 40 9.673
09:28:06 74,10 200 9.633
09:27:50 74,11 200 9.433
09:27:16 74,11 200 9.233
09:26:55 74,11 20 9.033
09:24:03 74,33 14 9.013
09:23:16 74,30 5 8.999
09:22:37 74,14 42 8.949
09:20:35 74,34 380 8.907
09:19:47 74,25 90 8.527
09:19:41 74,25 400 8.437
09:15:25 74,69 1 8.037
09:14:40 74,62 10 8.036
09:13:24 74,57 375 8.026
09:12:25 74,44 161 7.651
09:12:25 74,33 75 7.490
09:12:20 74,33 45 7.415
09:11:09 74,63 25 7.370
09:10:21 74,54 45 7.345
09:09:08 74,52 205 7.300
09:09:05 74,56 769 7.095
09:08:42 74,62 400 6.326
09:01:02 75,01 78 5.926
09:01:00 75,01 75 5.848
09:00:52 75,19 80 5.773
09:00:40 75,50 3.050 5.693
08:55:58 75,51 15 2.643
08:55:58 75,51 140 2.628
08:55:58 75,51 157 2.488
08:48:02 75,51 3 2.331
08:45:59 75,51 14 2.328
08:43:43 75,51 40 2.314
08:43:37 75,51 19 2.274
08:42:45 75,60 23 2.255
08:35:54 75,60 8 2.232
08:31:12 75,51 56 2.224
08:28:09 75,60 150 2.168
08:17:37 75,51 60 2.018
08:16:39 75,51 15 1.958
08:15:59 75,51 10 1.943
08:14:39 75,51 50 1.933
08:14:16 75,51 150 1.883
08:11:15 75,51 243 1.733
08:03:41 75,51 70 1.490
08:00:42 75,51 100 1.420
07:58:17 75,70 33 1.320
07:49:02 75,51 50 1.287
07:33:39 75,56 30 1.237
07:32:36 75,56 98 1.207
07:31:16 75,56 90 1.109
07:30:45 75,56 105 1.019
07:30:45 75,56 423 914
07:30:11 75,75 491 491
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.