Jetzt handeln
RIO TINTO PLC LS-10 ADR 1
ISIN: US7672041008 | WKN: 868009
56,7500 €
-0,2500 -0,44 %
09:07:10
Status: tradeable
Geld
56,0000 €
Stück: 214
Brief
57,5000 €
Stück: 214
Zeit | Kurs | Volumen | |
---|---|---|---|
16.12. 09:19:10.243 | 59,00 € | 60 | |
13.11. 11:33:05.270 | 57,00 € | 30 | |
08.10. 09:10:07.444 | 62,00 € | 400 | |
08.10. 09:09:37.319 | 62,00 € | 100 | |
26.09. 22:30:40.588 | 63,00 € | 30 | |
20.09. 12:10:59.652 | 58,50 € | 100 | |
13.09. 09:36:39.111 | 56,00 € | 361 | |
10.09. 09:17:03.805 | 53,50 € | 11 | |
21.08. 11:51:50.241 | 57,50 € | 15 | |
20.08. 09:30:29.460 | 56,00 € | 300 | |
15.08. 15:58:09.414 | 57,00 € | 50 | |
14.08. 09:13:04.682 | 57,00 € | 100 | |
09.08. 14:04:02.601 | 58,50 € | 50 | |
07.08. 14:45:28.878 | 58,00 € | 14 | |
05.08. 09:57:04.972 | 56,50 € | 5 | |
02.08. 19:45:43.314 | 58,00 € | 80 | |
19.07. 15:38:03.628 | 58,50 € | 70 | |
16.07. 10:20:50.983 | 60,00 € | 100 | |
16.07. 09:24:23.840 | 61,00 € | 80 | |
11.06. 08:18:05.345 | 62,50 € | 100 | |
06.06. 16:29:18.199 | 63,50 € | 12 | |
05.06. 11:01:06.190 | 63,00 € | 4 | |
03.06. 14:55:30.500 | 64,00 € | 10 | |
22.05. 22:48:10.695 | 66,00 € | 15 | |
22.05. 07:32:35.755 | 68,00 € | 190 | |
16.05. 17:54:34.718 | 66,00 € | 39 | |
07.05. 09:16:55.473 | 65,00 € | 80 | |
07.05. 08:35:31.305 | 65,00 € | 10 | |
02.05. 16:55:01.007 | 64,00 € | 100 | |
29.04. 16:00:48.214 | 64,50 € | 10 | |
23.04. 20:36:05.456 | 62,00 € | 27 | |
18.04. 15:23:27.518 | 63,00 € | 310 | |
15.04. 09:16:25.334 | 64,00 € | 80 | |
10.04. 16:02:44.521 | 61,00 € | 200 | |
10.04. 14:32:51.854 | 61,50 € | 20 | |
08.04. 20:30:06.859 | 60,50 € | 13 | |
08.04. 19:30:44.035 | 61,00 € | 200 | |
08.04. 18:14:55.292 | 61,00 € | 60 | |
08.04. 11:04:57.385 | 60,00 € | 4 | |
02.04. 16:35:55.776 | 60,50 € | 6 | |
22.03. 21:46:48.681 | 58,40 € | 170 | |
22.03. 21:46:08.778 | 58,40 € | 290 | |
22.03. 21:17:04.037 | 58,40 € | 170 | |
22.03. 21:16:05.025 | 58,40 € | 170 | |
22.03. 21:14:54.631 | 58,40 € | 170 | |
22.03. 21:13:55.291 | 58,40 € | 350 | |
22.03. 21:06:05.265 | 58,40 € | 390 | |
22.03. 09:45:11.124 | 59,00 € | 76 | |
20.03. 10:17:12.095 | 58,00 € | 13 | |
12.03. 22:11:07.157 | 57,40 € | 60 | |
12.03. 21:40:08.130 | 57,20 € | 400 | |
11.03. 09:36:41.745 | 56,80 € | 100 | |
08.03. 16:28:38.674 | 58,40 € | 50 | |
13.02. 16:55:03.629 | 62,40 € | 100 | |
07.02. 22:41:18.425 | 63,60 € | 10 | |
08.01. 13:55:18.515 | 66,40 € | 250 | |
13.12. 16:30:15.896 | 64,00 € | 29 | |
10.11. 18:53:28.546 | 60,80 € | 30 | |
06.11. 07:43:11.319 | 62,00 € | 17 | |
25.10. 16:45:32.017 | 60,20 € | 20 | |
25.10. 16:38:26.702 | 60,20 € | 10 | |
24.10. 21:48:17.792 | 59,00 € | 30 | |
09.10. 13:49:19.531 | 57,80 € | 171 | |
06.10. 10:57:42.704 | 58,80 € | 50 | |
04.10. 15:46:41.586 | 58,00 € | 70 | |
02.10. 16:07:47.250 | 59,60 € | 120 | |
25.09. 09:02:55.857 | 60,60 € | 150 | |
25.09. 09:02:55.379 | 60,60 € | 90 | |
25.09. 09:02:33.936 | 60,40 € | 200 | |
22.09. 08:34:37.286 | 59,60 € | 18 | |
14.09. 17:00:24.770 | 61,80 € | 16 | |
14.09. 10:45:03.131 | 60,60 € | 18 | |
11.09. 17:12:03.396 | 59,00 € | 33 | |
07.09. 07:48:50.167 | 58,80 € | 90 | |
07.09. 07:43:07.905 | 58,80 € | 80 | |
07.09. 07:42:02.727 | 58,80 € | 80 | |
07.09. 07:34:13.183 | 58,80 € | 80 | |
23.08. 17:37:18.341 | 56,80 € | 100 | |
23.08. 17:35:50.191 | 56,40 € | 41 | |
14.08. 09:13:27.514 | 55,20 € | 300 | |
14.08. 08:07:22.964 | 55,40 € | 215 | |
14.08. 07:31:33.581 | 55,80 € | 30 | |
07.08. 17:14:26.929 | 58,40 € | 15 | |
07.08. 08:53:54.769 | 58,40 € | 4 | |
03.08. 16:23:34.728 | 58,20 € | 1.000 | |
02.08. 17:48:24.456 | 58,20 € | 100 | |
27.07. 15:16:37.749 | 61,20 € | 120 | |
27.07. 10:50:05.984 | 62,00 € | 50 | |
26.07. 14:59:43.303 | 61,40 € | 25 | |
25.07. 10:49:19.617 | 62,60 € | 25 | |
25.07. 07:36:15.726 | 60,80 € | 70 | |
19.07. 11:25:42.100 | 59,00 € | 50 | |
19.07. 09:10:50.554 | 59,20 € | 2 | |
17.07. 14:59:58.691 | 59,60 € | 100 | |
17.07. 13:38:15.550 | 59,80 € | 100 | |
12.07. 17:26:41.193 | 60,40 € | 25 | |
26.06. 20:13:50.047 | 58,60 € | 2 | |
23.06. 14:22:25.599 | 58,80 € | 41 | |
12.06. 13:08:03.137 | 59,00 € | 5 | |
08.06. 16:32:38.099 | 60,00 € | 25 | |
07.06. 20:31:52.407 | 59,60 € | 200 | |
07.06. 18:52:21.293 | 59,40 € | 300 | |
06.06. 20:08:39.671 | 59,60 € | 27 | |
05.06. 15:14:14.706 | 59,20 € | 500 | |
26.05. 13:11:49.732 | 57,00 € | 70 | |
26.05. 07:48:59.437 | 56,20 € | 30 | |
23.05. 15:27:06.267 | 57,00 € | 4 | |
22.05. 10:03:02.967 | 56,80 € | 210 | |
22.05. 10:01:57.331 | 56,80 € | 210 | |
22.05. 09:13:54.925 | 57,20 € | 190 | |
22.05. 09:11:00.069 | 57,40 € | 190 | |
22.05. 09:10:37.396 | 57,40 € | 90 | |
22.05. 09:10:29.769 | 57,60 € | 90 | |
22.05. 09:10:07.778 | 57,60 € | 90 | |
22.05. 09:09:36.175 | 57,60 € | 90 | |
22.05. 09:07:49.399 | 57,60 € | 100 | |
22.05. 09:07:03.649 | 57,60 € | 100 | |
12.05. 13:46:01.504 | 56,20 € | 10 | |
10.05. 15:33:54.812 | 58,40 € | 200 | |
02.05. 12:03:31.634 | 56,80 € | 9 | |
28.04. 17:51:46.296 | 58,20 € | 171 | |
27.04. 09:03:35.569 | 56,80 € | 30 | |
26.04. 12:22:03.440 | 57,80 € | 15 | |
21.04. 10:12:17.429 | 59,60 € | 8 | |
21.04. 09:49:32.509 | 59,60 € | 500 | |
20.04. 18:15:11.688 | 62,00 € | 8 | |
13.04. 11:11:16.508 | 62,20 € | 25 | |
13.03. 11:24:04.305 | 62,50 € | 520 | |
06.03. 18:56:40.228 | 69,00 € | 30 | |
24.02. 14:44:18.052 | 66,00 € | 10 | |
01.02. 16:18:53.769 | 70,50 € | 49 | |
27.01. 09:27:33.174 | 72,00 € | 45 | |
16.01. 18:12:30.572 | 70,00 € | 120 | |
13.01. 09:19:24.193 | 71,50 € | 6 | |
09.01. 11:10:03.841 | 69,50 € | 10 | |
19.12. 15:42:45.281 | 66,50 € | 1 | |
29.11. 13:20:01.499 | 65,50 € | 24 | |
28.11. 08:47:33.429 | 63,50 € | 300 | |
26.10. 22:13:28.371 | 55,50 € | 38 | |
20.10. 09:08:09.736 | 55,00 € | 20 | |
19.10. 08:19:48.241 | 55,00 € | 36 | |
17.10. 08:14:53.759 | 56,50 € | 60 | |
14.10. 13:55:35.001 | 56,50 € | 16 | |
07.10. 15:47:27.296 | 59,00 € | 435 | |
07.10. 10:23:49.085 | 59,00 € | 30 | |
03.10. 13:53:49.494 | 57,50 € | 25 | |
24.09. 10:46:51.504 | 53,00 € | 100 | |
23.09. 13:46:54.820 | 52,50 € | 40 | |
22.09. 17:18:51.097 | 55,50 € | 40 | |
22.09. 14:31:44.100 | 56,50 € | 40 | |
20.09. 07:36:25.789 | 54,50 € | 103 | |
19.09. 16:58:54.057 | 56,50 € | 100 | |
19.09. 16:52:30.257 | 56,50 € | 25 | |
06.09. 15:40:55.100 | 55,50 € | 10 | |
05.09. 07:39:27.429 | 53,00 € | 19 | |
02.09. 19:09:52.259 | 55,50 € | 20 | |
02.09. 09:07:37.156 | 53,00 € | 19 | |
02.09. 08:45:05.366 | 54,00 € | 13 | |
01.09. 17:17:56.892 | 53,50 € | 15 | |
01.09. 09:12:06.064 | 54,00 € | 19 | |
31.08. 13:48:32.230 | 57,00 € | 20 | |
30.08. 17:22:14.059 | 57,50 € | 20 | |
29.08. 11:42:17.056 | 61,00 € | 100 | |
29.08. 11:40:49.305 | 60,50 € | 100 | |
29.08. 07:35:56.819 | 59,50 € | 50 | |
29.08. 07:31:01.964 | 60,00 € | 50 | |
29.08. 07:30:07.847 | 60,00 € | 90 | |
23.08. 16:40:08.425 | 61,00 € | 8 | |
03.08. 10:13:34.972 | 59,00 € | 26 | |
03.08. 09:57:11.501 | 59,00 € | 18 | |
28.07. 13:40:24.052 | 60,00 € | 10 | |
19.07. 09:24:51.518 | 55,50 € | 53 | |
18.07. 08:52:54.616 | 54,50 € | 6 | |
14.07. 19:28:40.933 | 56,00 € | 6 | |
08.07. 08:25:42.295 | 59,00 € | 5 | |
05.07. 16:24:02.818 | 54,50 € | 780 | |
05.07. 14:42:05.201 | 55,00 € | 117 | |
05.07. 10:30:06.221 | 56,00 € | 30 | |
29.06. 16:08:05.645 | 60,50 € | 10 | |
28.06. 09:54:00.997 | 61,50 € | 32 | |
27.06. 15:42:45.840 | 59,00 € | 35 | |
27.06. 09:08:56.073 | 60,50 € | 85 | |
24.06. 09:03:39.709 | 58,50 € | 85 | |
23.06. 11:00:57.773 | 57,50 € | 12 | |
22.06. 19:00:50.625 | 59,50 € | 24 | |
22.06. 10:44:25.850 | 59,50 € | 14 | |
22.06. 10:02:50.362 | 60,00 € | 9 | |
22.06. 09:10:24.105 | 60,50 € | 70 | |
22.06. 07:46:21.625 | 61,00 € | 1 | |
20.06. 10:14:23.959 | 59,50 € | 10 | |
20.06. 09:41:31.588 | 59,00 € | 30 | |
20.06. 09:27:32.997 | 59,50 € | 20 | |
20.06. 08:23:48.929 | 61,00 € | 3 | |
17.06. 19:30:54.664 | 61,00 € | 44 | |
17.06. 19:24:53.942 | 61,00 € | 44 | |
17.06. 17:33:19.335 | 60,50 € | 18 | |
17.06. 16:38:02.615 | 62,00 € | 57 | |
17.06. 16:33:26.624 | 62,00 € | 15 | |
17.06. 16:26:26.032 | 62,00 € | 16 | |
17.06. 16:03:53.287 | 62,50 € | 35 | |
17.06. 15:46:55.608 | 63,00 € | 39 | |
17.06. 14:55:17.439 | 63,50 € | 67 | |
17.06. 13:29:18.526 | 63,00 € | 7 | |
17.06. 13:26:17.945 | 63,00 € | 50 | |
17.06. 13:20:01.789 | 63,00 € | 50 | |
17.06. 12:38:54.295 | 63,00 € | 29 | |
17.06. 12:26:02.873 | 63,00 € | 22 | |
17.06. 11:51:39.839 | 63,50 € | 45 | |
17.06. 10:05:07.300 | 64,00 € | 15 | |
17.06. 09:47:17.798 | 64,00 € | 30 | |
17.06. 09:30:39.122 | 63,50 € | 18 | |
17.06. 08:30:14.307 | 64,00 € | 8 | |
16.06. 10:55:44.639 | 65,50 € | 10 | |
15.06. 13:47:23.916 | 66,00 € | 50 | |
14.06. 12:07:50.858 | 66,00 € | 6 | |
14.06. 11:45:39.877 | 65,50 € | 62 | |
13.06. 16:22:59.943 | 65,00 € | 20 | |
13.06. 13:02:08.469 | 65,00 € | 10 | |
13.06. 12:15:23.062 | 65,50 € | 16 | |
13.06. 11:30:57.576 | 65,00 € | 98 | |
09.06. 16:01:43.237 | 71,00 € | 2 | |
09.06. 10:47:13.074 | 71,00 € | 19 | |
07.06. 17:41:42.790 | 72,50 € | 10 | |
02.06. 19:51:06.780 | 70,50 € | 30 | |
01.06. 10:20:14.006 | 67,50 € | 250 | |
30.05. 21:41:09.749 | 68,00 € | 261 | |
30.05. 08:01:32.693 | 68,00 € | 20 | |
25.05. 20:37:30.556 | 67,50 € | 20 | |
25.05. 15:58:26.755 | 67,00 € | 261 | |
20.05. 17:07:21.146 | 65,00 € | 228 | |
19.05. 18:21:25.225 | 64,50 € | 50 | |
17.05. 12:22:43.072 | 65,50 € | 150 | |
12.05. 12:12:00.038 | 60,00 € | 40 | |
10.05. 09:03:54.659 | 62,00 € | 80 | |
09.05. 17:03:20.553 | 61,50 € | 320 | |
06.05. 19:16:21.380 | 64,50 € | 90 | |
06.05. 13:11:24.712 | 64,50 € | 100 | |
03.05. 21:59:03.108 | 68,00 € | 600 | |
03.05. 15:51:33.336 | 68,00 € | 475 | |
03.05. 09:41:49.655 | 68,50 € | 55 | |
02.05. 17:45:07.696 | 66,50 € | 36 | |
02.05. 15:39:21.579 | 67,50 € | 50 | |
29.04. 16:17:50.661 | 69,00 € | 75 | |
29.04. 16:17:02.004 | 69,00 € | 359 | |
29.04. 13:41:55.776 | 69,00 € | 100 | |
25.04. 13:31:55.207 | 65,00 € | 25 | |
25.04. 09:49:09.343 | 65,00 € | 50 | |
25.04. 09:30:34.754 | 65,00 € | 16 | |
25.04. 09:19:22.582 | 66,00 € | 3 | |
22.04. 19:41:47.797 | 68,00 € | 35 | |
22.04. 12:03:18.596 | 69,00 € | 288 | |
22.04. 09:44:57.568 | 69,00 € | 170 | |
21.04. 10:10:03.079 | 69,00 € | 39 | |
20.04. 16:38:45.436 | 71,00 € | 50 | |
20.04. 16:20:30.328 | 71,00 € | 20 | |
12.04. 09:06:04.190 | 73,50 € | 75 | |
12.04. 07:43:19.520 | 73,00 € | 75 | |
11.04. 12:11:16.394 | 74,50 € | 352 | |
11.04. 11:59:15.681 | 74,50 € | 30 | |
07.04. 16:39:20.883 | 73,00 € | 40 | |
06.04. 10:52:20.486 | 74,00 € | 14 | |
04.04. 17:17:20.717 | 74,00 € | 62 | |
04.04. 16:50:54.188 | 74,00 € | 44 | |
01.04. 11:00:46.561 | 74,00 € | 100 | |
30.03. 17:10:51.584 | 72,00 € | 260 | |
30.03. 09:57:29.936 | 71,50 € | 60 | |
28.03. 21:21:35.021 | 71,50 € | 24 | |
28.03. 20:36:40.072 | 71,50 € | 40 | |
28.03. 18:55:58.930 | 71,00 € | 15 | |
28.03. 11:01:51.339 | 72,50 € | 62 | |
24.03. 19:04:37.244 | 72,00 € | 50 | |
24.03. 18:28:35.704 | 72,00 € | 50 | |
22.03. 09:45:47.462 | 70,00 € | 150 | |
22.03. 08:13:02.271 | 72,00 € | 39 | |
21.03. 15:40:33.435 | 70,00 € | 30 | |
21.03. 10:54:20.932 | 69,00 € | 20 | |
18.03. 15:30:09.973 | 68,00 € | 15 | |
17.03. 07:53:12.904 | 66,00 € | 73 | |
16.03. 16:49:14.997 | 65,50 € | 66 | |
16.03. 13:10:37.310 | 64,00 € | 400 | |
15.03. 10:46:21.133 | 61,50 € | 8 | |
14.03. 18:46:22.150 | 64,00 € | 10 | |
14.03. 13:05:24.977 | 64,50 € | 39 | |
11.03. 21:40:02.679 | 67,50 € | 45 | |
11.03. 21:13:24.898 | 67,50 € | 200 | |
11.03. 19:52:50.405 | 68,00 € | 200 | |
11.03. 19:35:33.005 | 69,00 € | 79 | |
11.03. 19:24:11.503 | 68,50 € | 14 | |
11.03. 18:31:55.231 | 68,50 € | 33 | |
11.03. 18:27:07.259 | 68,00 € | 10 | |
11.03. 18:09:13.424 | 68,50 € | 58 | |
11.03. 17:24:17.099 | 67,50 € | 22 | |
11.03. 17:22:20.202 | 67,50 € | 90 | |
11.03. 17:13:54.182 | 67,50 € | 44 | |
11.03. 17:13:35.267 | 67,50 € | 44 | |
11.03. 17:07:42.348 | 67,50 € | 6 | |
11.03. 16:59:19.276 | 67,50 € | 90 | |
11.03. 16:58:29.441 | 67,50 € | 29 | |
11.03. 16:41:22.635 | 67,50 € | 30 | |
11.03. 16:35:16.299 | 67,50 € | 35 | |
11.03. 16:34:51.531 | 67,50 € | 36 | |
11.03. 16:26:58.662 | 67,50 € | 117 | |
11.03. 16:25:14.175 | 67,50 € | 41 | |
11.03. 16:21:54.691 | 67,50 € | 7 | |
11.03. 15:55:06.332 | 67,50 € | 751 | |
11.03. 14:37:00.518 | 67,00 € | 75 | |
11.03. 10:47:52.130 | 69,00 € | 17 | |
11.03. 09:28:35.667 | 68,00 € | 20 | |
11.03. 09:07:20.867 | 68,00 € | 53 | |
11.03. 08:43:56.832 | 69,00 € | 15 | |
11.03. 08:35:29.832 | 69,00 € | 39 | |
11.03. 08:22:45.498 | 68,00 € | 117 | |
09.03. 21:22:59.824 | 70,00 € | 50 | |
09.03. 19:29:30.120 | 69,50 € | 80 | |
09.03. 19:12:50.557 | 70,00 € | 80 | |
09.03. 19:02:15.805 | 70,00 € | 80 | |
09.03. 18:58:16.809 | 70,00 € | 70 | |
09.03. 18:49:26.665 | 70,00 € | 70 | |
08.03. 19:01:53.205 | 71,00 € | 110 | |
08.03. 08:27:48.232 | 72,00 € | 199 | |
08.03. 07:31:38.087 | 72,50 € | 60 | |
08.03. 07:30:43.872 | 72,50 € | 50 | |
07.03. 10:02:18.076 | 75,00 € | 50 | |
04.03. 10:17:45.621 | 73,50 € | 50 | |
04.03. 10:08:36.077 | 74,00 € | 40 | |
03.03. 12:28:53.703 | 76,50 € | 15 | |
03.03. 11:32:25.358 | 77,00 € | 30 | |
03.03. 11:23:52.995 | 77,00 € | 10 | |
03.03. 08:34:37.147 | 76,50 € | 60 | |
02.03. 15:58:43.153 | 75,00 € | 40 | |
02.03. 11:10:47.731 | 74,50 € | 20 | |
01.03. 15:23:25.327 | 72,50 € | 20 | |
01.03. 09:40:07.292 | 72,00 € | 73 | |
26.02. 11:24:52.243 | 69,50 € | 10 | |
21.02. 17:54:35.970 | 68,50 € | 75 | |
18.02. 14:00:59.936 | 68,00 € | 150 | |
18.02. 12:01:37.521 | 68,00 € | 20 | |
11.02. 21:32:50.123 | 68,00 € | 111 | |
03.02. 07:31:41.958 | 65,00 € | 45 | |
01.02. 09:03:17.422 | 63,50 € | 180 | |
31.01. 11:17:22.074 | 63,50 € | 20 | |
28.01. 17:58:36.119 | 65,50 € | 500 | |
27.01. 13:13:48.761 | 67,50 € | 75 | |
26.01. 12:54:44.407 | 66,50 € | 75 | |
24.01. 12:27:10.982 | 63,50 € | 28 | |
24.01. 11:44:40.509 | 64,00 € | 111 | |
24.01. 09:12:25.071 | 65,50 € | 20 | |
20.01. 09:11:11.292 | 69,00 € | 20 | |
20.01. 08:20:50.490 | 69,00 € | 50 | |
20.01. 08:16:49.127 | 69,00 € | 50 | |
18.01. 14:07:27.748 | 65,00 € | 100 | |
17.01. 09:51:32.598 | 66,00 € | 50 | |
13.01. 16:19:25.189 | 66,50 € | 40 | |
12.01. 14:41:39.506 | 67,00 € | 222 | |
12.01. 11:25:55.085 | 65,50 € | 235 | |
12.01. 11:11:42.632 | 66,00 € | 10 | |
12.01. 10:17:36.657 | 66,00 € | 18 | |
06.01. 17:42:17.178 | 62,00 € | 120 | |
06.01. 17:36:53.936 | 62,00 € | 16 | |
06.01. 08:48:59.031 | 61,00 € | 50 | |
05.01. 19:44:07.323 | 61,50 € | 235 | |
23.12. 13:46:40.904 | 58,50 € | 40 | |
22.12. 10:39:50.283 | 58,00 € | 20 | |
21.12. 21:47:32.894 | 58,50 € | 68 | |
20.12. 09:44:10.358 | 56,50 € | 20 | |
17.12. 20:13:20.694 | 58,50 € | 20 | |
16.12. 10:01:41.299 | 57,50 € | 10 | |
15.12. 17:22:23.390 | 56,50 € | 60 | |
09.12. 14:53:34.644 | 56,00 € | 75 | |
08.12. 11:17:37.396 | 57,00 € | 1 | |
07.12. 15:31:02.230 | 57,00 € | 54 | |
03.12. 16:40:36.679 | 54,50 € | 5 | |
30.11. 15:31:26.966 | 55,50 € | 30 | |
24.11. 11:18:48.299 | 57,00 € | 400 | |
22.11. 11:01:49.728 | 54,50 € | 80 | |
19.11. 17:22:07.646 | 54,00 € | 40 | |
19.11. 07:51:13.892 | 53,00 € | 90 | |
19.11. 07:48:56.802 | 53,00 € | 90 | |
18.11. 09:01:30.526 | 53,50 € | 30 | |
16.11. 18:29:51.265 | 54,00 € | 400 | |
15.11. 10:00:40.105 | 53,00 € | 10 | |
15.11. 08:40:31.256 | 54,50 € | 180 | |
15.11. 08:10:46.200 | 54,50 € | 170 | |
15.11. 08:10:29.827 | 54,50 € | 180 | |
15.11. 08:10:11.000 | 54,00 € | 86 | |
11.11. 12:05:46.394 | 54,00 € | 20 | |
08.11. 15:42:06.118 | 53,00 € | 20 | |
08.11. 10:29:58.578 | 52,50 € | 30 | |
04.11. 16:22:58.310 | 53,00 € | 30 | |
01.11. 18:43:34.122 | 54,50 € | 400 | |
29.10. 14:32:36.683 | 55,00 € | 200 | |
29.10. 07:30:17.889 | 55,00 € | 10 | |
28.10. 13:55:53.985 | 55,50 € | 200 | |
26.10. 21:51:09.809 | 57,50 € | 50 | |
26.10. 12:22:55.654 | 57,00 € | 16 | |
25.10. 16:02:25.300 | 57,00 € | 9 | |
25.10. 09:28:09.415 | 57,00 € | 45 | |
22.10. 15:33:03.918 | 56,50 € | 800 | |
22.10. 14:26:27.647 | 56,50 € | 800 | |
21.10. 17:53:51.332 | 56,50 € | 1.600 | |
21.10. 10:34:37.126 | 56,00 € | 200 | |
20.10. 20:45:11.252 | 59,00 € | 165 | |
20.10. 10:46:34.301 | 58,00 € | 38 | |
18.10. 09:14:58.090 | 61,50 € | 120 | |
15.10. 20:02:03.618 | 60,50 € | 200 | |
15.10. 19:47:38.911 | 61,00 € | 8 | |
15.10. 10:27:19.506 | 60,50 € | 50 | |
14.10. 16:02:11.443 | 61,50 € | 20 | |
13.10. 09:21:11.938 | 58,50 € | 2 | |
11.10. 08:29:36.766 | 60,00 € | 19 | |
08.10. 09:22:05.195 | 59,00 € | 100 | |
07.10. 10:11:53.327 | 58,50 € | 50 | |
01.10. 10:42:51.661 | 57,50 € | 5 | |
01.10. 08:02:56.923 | 58,00 € | 30 | |
27.09. 22:21:57.052 | 58,00 € | 15 | |
23.09. 13:34:39.295 | 56,50 € | 19 | |
22.09. 19:20:46.176 | 57,50 € | 9 | |
21.09. 14:17:11.624 | 57,00 € | 12 | |
16.09. 10:14:24.598 | 61,50 € | 10 | |
10.09. 16:46:02.142 | 62,00 € | 100 | |
09.09. 21:32:22.244 | 60,50 € | 40 | |
07.09. 09:10:49.339 | 63,00 € | 150 | |
07.09. 09:09:24.048 | 63,00 € | 150 | |
07.09. 09:08:30.107 | 63,00 € | 150 | |
06.09. 10:45:31.996 | 63,00 € | 30 | |
02.09. 17:15:31.757 | 63,50 € | 250 | |
30.08. 10:04:26.114 | 65,00 € | 7 | |
30.08. 09:32:59.745 | 65,00 € | 20 | |
24.08. 11:57:53.979 | 63,50 € | 100 | |
19.08. 11:36:27.588 | 61,50 € | 100 | |
17.08. 20:34:32.601 | 65,00 € | 10 | |
17.08. 12:00:30.634 | 66,50 € | 30 | |
12.08. 11:02:30.066 | 67,00 € | 20 | |
12.08. 09:03:12.177 | 70,00 € | 140 | |
12.08. 09:02:57.998 | 70,00 € | 130 | |
12.08. 09:02:34.324 | 70,00 € | 160 | |
12.08. 07:32:17.149 | 72,50 € | 164 | |
27.07. 14:15:59.865 | 71,50 € | 71 | |
23.07. 13:05:21.972 | 69,00 € | 15 | |
19.07. 11:06:52.237 | 69,50 € | 100 | |
12.07. 09:13:19.596 | 71,50 € | 27 | |
08.07. 12:00:54.030 | 68,50 € | 13 | |
29.06. 17:51:54.779 | 71,50 € | 22 | |
21.06. 08:03:42.393 | 67,00 € | 14 | |
18.06. 20:18:11.579 | 69,00 € | 15 | |
17.06. 16:03:52.874 | 69,50 € | 40 | |
17.06. 09:26:16.378 | 71,50 € | 39 | |
16.06. 10:15:09.055 | 71,00 € | 40 | |
07.06. 11:58:20.948 | 73,50 € | 27 | |
19.05. 20:22:16.992 | 70,50 € | 50 | |
19.05. 13:53:39.215 | 72,50 € | 30 | |
17.05. 09:16:26.083 | 73,50 € | 14 | |
13.05. 11:12:36.861 | 74,50 € | 69 | |
07.05. 10:20:54.321 | 77,00 € | 40 | |
05.05. 19:23:48.653 | 75,50 € | 15 | |
05.05. 16:48:49.741 | 75,00 € | 50 | |
05.05. 16:19:53.728 | 74,50 € | 14 | |
05.05. 12:48:54.571 | 74,00 € | 50 | |
26.04. 20:14:05.041 | 73,00 € | 6 | |
21.04. 15:18:16.433 | 70,00 € | 10 | |
06.04. 22:30:06.767 | 67,00 € | 45 | |
01.04. 14:41:05.461 | 65,00 € | 61 | |
30.03. 10:20:52.355 | 66,50 € | 45 | |
29.03. 15:38:17.626 | 65,00 € | 2 | |
25.03. 13:07:01.153 | 63,00 € | 47 | |
22.03. 16:40:57.783 | 63,50 € | 8 | |
20.03. 10:59:35.817 | 64,50 € | 3 | |
17.03. 15:38:39.827 | 65,50 € | 40 | |
12.03. 16:25:19.551 | 68,00 € | 2 | |
12.03. 09:08:16.997 | 69,00 € | 25 | |
10.03. 19:12:44.757 | 67,00 € | 70 | |
09.03. 21:09:57.659 | 68,50 € | 10 | |
09.03. 16:48:44.805 | 69,00 € | 60 | |
09.03. 15:40:47.052 | 68,50 € | 16 | |
05.03. 15:20:07.049 | 70,50 € | 8 | |
04.03. 13:32:01.318 | 69,00 € | 45 | |
03.03. 22:54:47.447 | 75,00 € | 16 | |
02.03. 18:08:31.751 | 75,50 € | 500 | |
02.03. 18:07:40.775 | 75,50 € | 500 | |
01.03. 08:49:35.511 | 73,00 € | 100 | |
01.03. 08:49:29.013 | 73,00 € | 130 | |
01.03. 08:40:43.640 | 73,50 € | 200 | |
01.03. 08:23:53.229 | 72,00 € | 79 | |
24.02. 15:49:54.838 | 75,50 € | 18 | |
22.02. 09:53:43.179 | 74,00 € | 55 | |
22.02. 09:53:24.008 | 74,00 € | 90 | |
22.02. 09:53:03.867 | 74,00 € | 100 | |
19.02. 16:06:35.392 | 74,50 € | 20 | |
19.02. 16:02:32.855 | 74,50 € | 16 | |
18.02. 16:54:28.778 | 72,50 € | 8 | |
18.02. 12:37:54.141 | 73,50 € | 40 | |
18.02. 11:40:04.763 | 76,00 € | 10 | |
16.02. 21:27:07.115 | 72,50 € | 170 | |
16.02. 16:30:31.066 | 72,00 € | 12 | |
16.02. 12:30:18.400 | 73,50 € | 22 | |
16.02. 11:56:28.537 | 73,50 € | 8 | |
16.02. 10:33:00.108 | 73,00 € | 15 | |
15.02. 11:32:12.351 | 71,00 € | 20 | |
10.02. 11:32:09.720 | 68,50 € | 10 | |
29.01. 20:43:26.735 | 63,00 € | 600 | |
28.01. 12:49:35.022 | 63,50 € | 100 | |
25.01. 09:12:41.048 | 68,00 € | 30 | |
21.01. 15:55:55.914 | 68,00 € | 7 | |
20.01. 18:26:39.564 | 68,50 € | 15 | |
18.01. 15:53:40.562 | 67,00 € | 100 | |
18.01. 15:52:55.712 | 67,00 € | 500 | |
07.01. 15:18:22.268 | 70,50 € | 8 | |
07.01. 07:45:09.872 | 68,50 € | 90 | |
07.01. 07:35:30.902 | 68,50 € | 90 | |
07.01. 07:30:59.775 | 68,50 € | 90 | |
06.01. 13:02:27.535 | 67,00 € | 10 | |
06.01. 08:39:46.555 | 65,00 € | 19 | |
05.01. 09:10:12.435 | 63,50 € | 10 | |
04.01. 15:29:08.624 | 65,00 € | 24 | |
21.12. 13:23:49.873 | 60,00 € | 39 | |
18.12. 20:13:54.882 | 63,00 € | 10 | |
18.12. 09:33:27.312 | 62,50 € | 12 | |
09.12. 12:30:33.003 | 60,00 € | 10 | |
04.12. 18:41:32.287 | 60,50 € | 1.000 | |
04.12. 07:58:25.591 | 60,50 € | 90 | |
03.12. 20:16:02.381 | 60,00 € | 1.000 | |
03.12. 09:19:50.444 | 58,50 € | 1.000 | |
03.12. 08:50:56.041 | 59,50 € | 18 | |
03.12. 07:31:59.802 | 58,00 € | 50 | |
03.12. 07:30:52.489 | 58,00 € | 80 | |
03.12. 07:30:42.805 | 58,00 € | 90 | |
24.11. 17:31:09.045 | 56,50 € | 200 | |
17.11. 09:20:56.285 | 54,00 € | 75 | |
16.11. 10:15:12.972 | 54,00 € | 20 | |
06.11. 09:12:59.710 | 50,00 € | 1.000 | |
02.11. 09:39:02.644 | 48,80 € | 1.000 | |
28.10. 08:42:20.169 | 49,20 € | 7 | |
23.10. 13:44:41.653 | 51,00 € | 10 | |
20.10. 08:54:44.617 | 50,00 € | 500 | |
20.10. 08:52:54.233 | 50,00 € | 500 | |
14.10. 17:20:20.739 | 52,00 € | 100 | |
01.10. 17:41:59.827 | 51,00 € | 7 | |
01.10. 09:04:59.583 | 51,50 € | 95 | |
01.10. 09:03:13.965 | 51,50 € | 90 | |
21.09. 10:22:15.153 | 53,00 € | 130 | |
21.09. 08:24:25.547 | 54,00 € | 58 | |
18.09. 10:48:22.037 | 55,50 € | 100 | |
15.09. 12:26:28.679 | 56,00 € | 10 | |
14.09. 11:57:02.113 | 54,50 € | 100 | |
26.08. 12:02:37.763 | 52,00 € | 38 | |
24.08. 13:22:35.903 | 53,50 € | 4 | |
13.08. 13:05:58.754 | 52,00 € | 12 | |
13.08. 08:33:14.102 | 53,00 € | 6 | |
06.08. 07:34:22.033 | 53,00 € | 220 | |
15.06. 18:36:40.902 | 50,00 € | 1.000 | |
15.06. 18:28:52.902 | 50,00 € | 1.000 | |
15.06. 18:27:42.212 | 50,00 € | 1.000 | |
11.06. 09:18:48.241 | 50,50 € | 1.000 | |
11.06. 09:11:15.003 | 50,50 € | 1.000 | |
10.06. 10:27:46.669 | 51,00 € | 6 | |
08.05. 15:30:27.008 | 43,00 € | 500 | |
08.05. 09:07:04.441 | 42,40 € | 500 | |
14.04. 16:45:17.771 | 44,20 € | 12 | |
07.04. 19:40:59.970 | 42,20 € | 100 | |
27.03. 13:01:04.614 | 39,00 € | 500 | |
25.03. 11:58:13.304 | 38,60 € | 69 | |
24.03. 08:07:44.521 | 34,40 € | 500 | |
22.03. 18:58:48.623 | 34,00 € | 50 | |
18.03. 19:17:57.185 | 34,40 € | 100 | |
18.03. 18:16:25.796 | 34,80 € | 80 | |
13.03. 07:31:15.201 | 33,20 € | 85 | |
13.03. 07:30:45.415 | 33,20 € | 90 | |
13.03. 07:30:16.206 | 33,20 € | 95 | |
11.03. 16:12:27.578 | 38,80 € | 100 | |
11.03. 13:00:54.420 | 40,00 € | 500 | |
11.03. 13:00:41.957 | 40,00 € | 500 | |
10.03. 18:12:14.462 | 39,20 € | 500 | |
10.03. 07:56:31.529 | 38,20 € | 130 | |
09.03. 21:58:46.943 | 36,80 € | 108 | |
09.03. 21:43:02.271 | 36,80 € | 79 | |
06.03. 07:31:01.032 | 43,20 € | 150 | |
02.03. 19:37:25.914 | 43,40 € | 300 | |
25.02. 10:04:58.067 | 47,20 € | 1.000 | |
24.02. 09:19:45.366 | 48,80 € | 1.000 | |
17.02. 15:26:22.779 | 51,00 € | 10 | |
04.02. 07:32:10.864 | 48,20 € | 95 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
09:06:00.000 | 214 | 55,50 € | 57,00 € | 214 |
09:05:00.000 | 214 | 56,50 € | 57,00 € | 214 |
08:56:00.000 | 214 | 55,50 € | 58,50 € | 214 |
08:55:00.000 | 214 | 55,50 € | 59,00 € | 214 |
08:54:00.000 | 214 | 56,50 € | 58,50 € | 214 |
08:51:00.000 | 214 | 56,50 € | 58,50 € | 214 |
08:48:00.000 | 214 | 56,50 € | 58,50 € | 214 |
08:45:00.000 | 214 | 56,50 € | 58,50 € | 214 |
08:42:00.000 | 214 | 56,50 € | 58,50 € | 214 |
Stammdaten
WKN | 868009 |
ISIN | US7672041008 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 71,75 % |
Abstand 52W Hoch | 17,52 % |
Abstand 52W Tief | 5,61 % |
Vola 30 Tage | 18,42 % |
Vola 250 Tage | 53,38 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 56,500 | 0,000 | |
1 Monat | 59,000 | -4,237 | |
6 Monate | 61,250 | -7,755 | |
Lfd. Jahr | 67,500 | -16,296 | |
1 Jahr | 67,100 | -15,797 | |
3 Jahre | 58,750 | -3,830 | |
5 Jahre | 52,670 | +7,272 |
Aktuelle Nachrichten
17.12.2020 09:18
Rio Tinto: Derzeitiger Finanzvorstand Jakob Stausholm wird zum Jahreswechsel neuer CEO.