115,610€
1,68%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 104,12 | 104,61 | 103,80 | 104,61 | 1,16% | 511,00 |
| 04.05.2026 | 104,41 | 104,41 | 102,39 | 103,41 | -0,39% | 983,00 |
| 30.04.2026 | 101,86 | 103,81 | 101,68 | 103,81 | 1,37% | 1.974,00 |
| 29.04.2026 | 104,72 | 105,01 | 102,39 | 102,41 | -2,55% | 825,00 |
| 28.04.2026 | 105,51 | 105,70 | 104,29 | 105,09 | 0,06% | 4.985,00 |
| 27.04.2026 | 105,36 | 105,55 | 104,80 | 105,03 | 1,18% | 467,00 |
| 24.04.2026 | 104,20 | 104,41 | 101,40 | 103,80 | -0,39% | 1.117,00 |
| 23.04.2026 | 104,43 | 105,21 | 103,54 | 104,21 | 0,19% | 547,00 |
| 22.04.2026 | 105,73 | 105,75 | 103,60 | 104,01 | 1,27% | 1.086,00 |
| 21.04.2026 | 105,96 | 105,98 | 102,31 | 102,71 | -0,68% | 924,00 |
| 20.04.2026 | 104,50 | 104,78 | 101,50 | 103,41 | 2,79% | 3.185,00 |
| 17.04.2026 | 105,01 | 106,21 | 99,15 | 100,60 | -3,68% | 4.400,00 |
| 16.04.2026 | 105,01 | 105,01 | 103,10 | 104,44 | 1,09% | 6.600,00 |
| 15.04.2026 | 104,51 | 104,91 | 103,10 | 103,31 | -0,09% | 337,00 |
| 14.04.2026 | 104,60 | 104,80 | 102,80 | 103,40 | 0,97% | 572,00 |
| 13.04.2026 | 102,91 | 103,11 | 101,71 | 102,41 | 1,60% | 496,00 |
| 10.04.2026 | 103,04 | 103,05 | 100,20 | 100,80 | 0,20% | 2.083,00 |
| 09.04.2026 | 101,70 | 102,53 | 100,30 | 100,60 | 0,95% | 437,00 |
| 08.04.2026 | 103,30 | 103,50 | 98,90 | 99,65 | 0,76% | 2.025,00 |
| 07.04.2026 | 98,90 | 98,90 | 97,90 | 98,90 | 3,48% | 2.684,00 |
| 02.04.2026 | 95,51 | 95,80 | 94,39 | 95,58 | -1,78% | 1.688,00 |
| 01.04.2026 | 99,31 | 100,53 | 96,31 | 97,31 | 1,67% | 976,00 |
| 31.03.2026 | 95,71 | 96,39 | 95,08 | 95,71 | 1,47% | 1.454,00 |
| 30.03.2026 | 94,58 | 95,56 | 92,59 | 94,32 | 6,86% | 4.085,00 |
| 27.03.2026 | 89,99 | 90,28 | 86,58 | 88,26 | 0,58% | 5.297,00 |
| 26.03.2026 | 89,56 | 89,56 | 87,70 | 87,76 | -1,67% | 1.120,00 |
| 25.03.2026 | 89,28 | 89,28 | 87,84 | 89,25 | 3,19% | 865,00 |
| 24.03.2026 | 86,30 | 86,90 | 85,50 | 86,49 | 0,14% | 1.261,00 |
| 23.03.2026 | 85,41 | 87,06 | 79,60 | 86,37 | -1,29% | 3.248,00 |
| 20.03.2026 | 88,94 | 89,44 | 86,97 | 87,50 | -0,23% | 2.462,00 |
| 19.03.2026 | 92,96 | 92,97 | 86,08 | 87,70 | -7,83% | 4.465,00 |
| 18.03.2026 | 96,47 | 96,54 | 95,14 | 95,15 | -0,01% | 1.990,00 |
| 17.03.2026 | 94,36 | 95,33 | 94,36 | 95,16 | 0,50% | 1.425,00 |
| 16.03.2026 | 94,91 | 95,15 | 93,24 | 94,69 | -0,26% | 1.649,00 |
| 13.03.2026 | 96,49 | 96,51 | 94,50 | 94,93 | 0,83% | 654,00 |
| 12.03.2026 | 94,23 | 94,95 | 94,11 | 94,15 | -2,22% | 1.790,00 |
| 11.03.2026 | 95,82 | 96,48 | 95,73 | 96,29 | 2,34% | 736,00 |
| 10.03.2026 | 93,50 | 94,29 | 92,90 | 94,08 | 1,74% | 2.388,00 |
| 09.03.2026 | 91,89 | 92,65 | 91,41 | 92,48 | -0,57% | 1.965,00 |
| 06.03.2026 | 95,85 | 96,67 | 92,25 | 93,01 | -1,27% | 3.925,00 |
| 05.03.2026 | 99,27 | 99,48 | 94,19 | 94,20 | -4,79% | 272,00 |
| 04.03.2026 | 98,39 | 99,04 | 97,66 | 98,94 | 1,63% | 508,00 |
| 03.03.2026 | 100,49 | 100,69 | 97,10 | 97,35 | -4,75% | 575,00 |
| 02.03.2026 | 100,31 | 102,21 | 98,83 | 102,21 | 3,38% | 2.145,00 |
| 27.02.2026 | 101,00 | 101,03 | 98,86 | 98,87 | -0,25% | 1.972,00 |
| 26.02.2026 | 99,88 | 99,88 | 98,51 | 99,12 | 1,73% | 1.886,00 |
| 25.02.2026 | 97,44 | 97,44 | 96,22 | 97,43 | 1,48% | 4.551,00 |
| 24.02.2026 | 95,56 | 96,01 | 94,35 | 96,01 | 1,31% | 4.542,00 |
| 23.02.2026 | 96,23 | 96,30 | 94,38 | 94,77 | -1,45% | 1.932,00 |
| 20.02.2026 | 97,51 | 98,65 | 96,15 | 96,16 | 0,00% | 8.385,00 |
| 19.02.2026 | 100,76 | 100,95 | 95,68 | 96,16 | -3,27% | 1.557,00 |
| 18.02.2026 | 98,33 | 99,60 | 98,30 | 99,41 | 2,16% | 2.725,00 |
| 17.02.2026 | 97,35 | 97,93 | 96,85 | 97,31 | -0,10% | 445,00 |
| 16.02.2026 | 97,03 | 98,03 | 96,68 | 97,40 | -2,95% | 1.397,00 |
| 13.02.2026 | 100,89 | 101,41 | 97,41 | 100,37 | 1,26% | 758,00 |
| 12.02.2026 | 99,87 | 102,44 | 99,11 | 99,12 | 1,01% | 2.245,00 |
| 11.02.2026 | 97,80 | 98,37 | 97,32 | 98,12 | 0,07% | 1.955,00 |
| 10.02.2026 | 95,32 | 98,13 | 94,82 | 98,05 | 3,74% | 1.816,00 |
| 09.02.2026 | 93,77 | 94,65 | 93,41 | 94,52 | 2,27% | 636,00 |
| 06.02.2026 | 92,59 | 92,77 | 91,89 | 92,42 | 1,21% | 1.704,00 |
| 05.02.2026 | 92,87 | 92,90 | 90,26 | 91,32 | -2,14% | 3.922,00 |
| 04.02.2026 | 94,91 | 95,42 | 93,21 | 93,32 | 2,43% | 1.663,00 |
| 03.02.2026 | 90,45 | 91,12 | 89,97 | 91,10 | 3,76% | 1.617,00 |
| 02.02.2026 | 86,51 | 88,44 | 86,16 | 87,80 | 2,33% | 2.219,00 |
| 30.01.2026 | 89,38 | 89,39 | 85,80 | 85,80 | -6,24% | 3.578,00 |
| 29.01.2026 | 92,42 | 92,88 | 90,70 | 91,51 | 1,45% | 3.778,00 |
| 28.01.2026 | 89,50 | 90,26 | 89,24 | 90,20 | 2,24% | 693,00 |
| 27.01.2026 | 88,21 | 88,26 | 87,95 | 88,22 | -0,95% | 1.053,00 |
| 26.01.2026 | 87,13 | 89,63 | 87,13 | 89,07 | 2,64% | 2.569,00 |
| 23.01.2026 | 86,52 | 86,99 | 86,43 | 86,78 | -0,08% | 187,00 |
| 22.01.2026 | 87,59 | 87,59 | 86,21 | 86,85 | -0,27% | 1.653,00 |
| 21.01.2026 | 85,91 | 87,10 | 85,90 | 87,08 | 3,81% | 781,00 |
| 20.01.2026 | 83,99 | 84,25 | 83,47 | 83,88 | -3,12% | 1.226,00 |
| 19.01.2026 | 86,68 | 87,08 | 86,28 | 86,59 | 1,74% | 986,00 |
| 16.01.2026 | 85,18 | 85,53 | 84,62 | 85,11 | 0,54% | 1.008,00 |
| 15.01.2026 | 84,48 | 84,86 | 84,41 | 84,65 | -0,18% | 885,00 |
| 14.01.2026 | 83,90 | 84,89 | 83,49 | 84,80 | 2,02% | 1.223,00 |
| 13.01.2026 | 83,57 | 83,67 | 83,11 | 83,12 | 0,73% | 324,00 |
| 12.01.2026 | 82,71 | 82,85 | 81,92 | 82,52 | -0,49% | 1.451,00 |
| 09.01.2026 | 81,37 | 84,52 | 81,35 | 82,93 | -4,80% | 1.260,00 |
| 08.01.2026 | 87,45 | 87,49 | 86,52 | 87,11 | -1,20% | 928,00 |
| 07.01.2026 | 87,98 | 88,75 | 87,71 | 88,17 | 1,98% | 1.538,00 |
| 06.01.2026 | 86,24 | 86,73 | 85,25 | 86,46 | 2,27% | 770,00 |
| 05.01.2026 | 84,93 | 84,93 | 83,73 | 84,54 | 0,52% | 1.498,00 |
| 02.01.2026 | 84,08 | 84,37 | 82,95 | 84,11 | 0,81% | 1.771,00 |
| 30.12.2025 | 83,52 | 83,52 | 83,08 | 83,43 | 1,46% | 761,00 |
| 29.12.2025 | 83,29 | 83,71 | 82,22 | 82,23 | 0,65% | 2.754,00 |
| 23.12.2025 | 81,80 | 83,00 | 81,48 | 81,70 | 1,14% | 860,00 |
| 22.12.2025 | 81,67 | 81,67 | 80,39 | 80,78 | 3,97% | 722,00 |
| 19.12.2025 | 79,85 | 80,67 | 77,69 | 77,70 | -1,43% | 1.584,00 |
| 18.12.2025 | 79,65 | 80,30 | 78,19 | 78,83 | 0,04% | 434,00 |
| 17.12.2025 | 79,44 | 79,44 | 78,76 | 78,80 | 1,04% | 328,00 |
| 16.12.2025 | 78,70 | 78,99 | 77,53 | 77,99 | -1,51% | 623,00 |
| 15.12.2025 | 79,08 | 79,56 | 78,97 | 79,18 | -0,09% | 1.674,00 |
| 12.12.2025 | 79,96 | 80,24 | 78,82 | 79,26 | 0,61% | 1.560,00 |
| 11.12.2025 | 78,80 | 79,00 | 78,46 | 78,78 | -0,04% | 902,00 |
| 10.12.2025 | 78,42 | 79,20 | 78,24 | 78,81 | 0,44% | 2.444,00 |
| 09.12.2025 | 77,43 | 78,63 | 77,43 | 78,46 | 1,43% | 176,00 |
| 08.12.2025 | 77,93 | 78,00 | 77,03 | 77,36 | -1,53% | 499,00 |
| 05.12.2025 | 77,82 | 78,72 | 77,65 | 78,56 | 1,53% | 3.112,00 |