83,740€
1,40%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 82,73 | 83,74 | 82,14 | 83,72 | 1,38% | 2.208,00 |
| 01.10.2026 | 83,08 | 83,08 | 80,96 | 82,58 | -0,64% | 2.897,00 |
| 30.09.2026 | 83,83 | 85,37 | 83,05 | 83,11 | 0,06% | 3.048,00 |
| 29.09.2026 | 82,51 | 84,34 | 82,22 | 83,06 | 0,04% | 3.112,00 |
| 28.09.2026 | 82,82 | 83,19 | 80,87 | 83,03 | 0,04% | 6.877,00 |
| 25.09.2026 | 83,15 | 83,62 | 82,03 | 83,00 | -0,02% | 1.328,00 |
| 24.09.2026 | 83,73 | 84,29 | 82,37 | 83,02 | -0,79% | 1.769,00 |
| 23.09.2026 | 85,27 | 85,44 | 83,29 | 83,68 | -1,73% | 3.071,00 |
| 22.09.2026 | 84,75 | 85,50 | 83,96 | 85,15 | 0,61% | 1.229,00 |
| 21.09.2026 | 84,90 | 86,04 | 84,31 | 84,63 | -0,17% | 1.978,00 |
| 18.09.2026 | 85,85 | 85,94 | 84,14 | 84,77 | -0,76% | 966,00 |
| 17.09.2026 | 84,10 | 85,65 | 83,94 | 85,42 | 2,23% | 1.770,00 |
| 16.09.2026 | 84,14 | 85,11 | 82,71 | 83,56 | -0,88% | 5.789,00 |
| 15.09.2026 | 84,47 | 84,50 | 82,62 | 84,30 | -0,30% | 1.738,00 |
| 14.09.2026 | 86,16 | 86,18 | 83,53 | 84,55 | -1,91% | 3.659,00 |
| 11.09.2026 | 85,64 | 86,67 | 85,15 | 86,20 | 0,69% | 3.804,00 |
| 10.09.2026 | 88,09 | 88,89 | 85,08 | 85,61 | -4,00% | 4.046,00 |
| 09.09.2026 | 90,41 | 90,59 | 88,48 | 89,18 | -0,16% | 4.021,00 |
| 08.09.2026 | 89,36 | 91,08 | 88,39 | 89,32 | -0,03% | 3.310,00 |
| 07.09.2026 | 88,95 | 89,91 | 88,49 | 89,35 | 0,47% | 2.379,00 |
| 04.09.2026 | 88,64 | 89,28 | 87,53 | 88,93 | 0,53% | 2.742,00 |
| 03.09.2026 | 88,66 | 89,85 | 88,10 | 88,46 | -0,21% | 2.023,00 |
| 02.09.2026 | 87,86 | 89,16 | 86,97 | 88,65 | 0,86% | 4.029,00 |
| 01.09.2026 | 89,32 | 90,33 | 87,74 | 87,89 | -0,42% | 2.040,00 |
| 31.08.2026 | 89,03 | 90,21 | 87,63 | 88,26 | -1,05% | 3.774,00 |
| 28.08.2026 | 89,94 | 90,43 | 88,92 | 89,20 | -0,83% | 962,00 |
| 27.08.2026 | 89,83 | 90,12 | 88,62 | 89,95 | 0,12% | 5.295,00 |
| 26.08.2026 | 91,19 | 91,39 | 89,44 | 89,84 | -1,80% | 5.503,00 |
| 25.08.2026 | 90,09 | 91,49 | 89,43 | 91,49 | 1,84% | 7.148,00 |
| 24.08.2026 | 89,71 | 90,67 | 88,80 | 89,84 | -0,06% | 5.343,00 |
| 21.08.2026 | 87,83 | 90,18 | 87,51 | 89,89 | 2,75% | 5.495,00 |
| 20.08.2026 | 86,14 | 87,88 | 86,13 | 87,48 | 1,71% | 2.495,00 |
| 19.08.2026 | 83,95 | 86,44 | 83,58 | 86,01 | 0,06% | 6.388,00 |
| 05.05.2026 | 84,17 | 86,12 | 83,56 | 85,96 | 1,90% | 12.233,00 |
| 04.05.2026 | 85,05 | 85,66 | 84,00 | 84,36 | -1,50% | 8.538,00 |
| 30.04.2026 | 81,59 | 85,74 | 80,95 | 85,64 | 3,64% | 8.598,00 |
| 29.04.2026 | 84,36 | 85,22 | 82,59 | 82,63 | -1,71% | 7.452,00 |
| 28.04.2026 | 84,86 | 86,15 | 83,68 | 84,07 | -1,28% | 4.475,00 |
| 27.04.2026 | 84,88 | 85,80 | 84,47 | 85,16 | 0,22% | 5.812,00 |
| 24.04.2026 | 84,62 | 85,51 | 84,44 | 84,97 | 0,43% | 3.793,00 |
| 23.04.2026 | 85,07 | 86,36 | 83,63 | 84,61 | -1,24% | 3.525,00 |
| 22.04.2026 | 84,22 | 85,98 | 83,48 | 85,67 | 2,93% | 5.516,00 |
| 21.04.2026 | 84,90 | 85,49 | 83,08 | 83,23 | -1,74% | 10.514,00 |
| 20.04.2026 | 85,00 | 85,18 | 84,04 | 84,70 | -0,49% | 5.017,00 |
| 17.04.2026 | 84,64 | 85,69 | 83,64 | 85,12 | 0,57% | 6.168,00 |
| 16.04.2026 | 84,25 | 85,49 | 84,11 | 84,64 | 1,32% | 7.624,00 |
| 15.04.2026 | 84,14 | 85,03 | 83,29 | 83,53 | -0,35% | 7.541,00 |
| 14.04.2026 | 84,75 | 85,25 | 83,41 | 83,82 | -0,64% | 7.670,00 |
| 13.04.2026 | 82,80 | 84,45 | 82,62 | 84,36 | 0,63% | 4.316,00 |
| 10.04.2026 | 83,07 | 84,70 | 83,07 | 83,83 | 0,98% | 3.381,00 |
| 09.04.2026 | 84,36 | 84,57 | 82,86 | 83,02 | -1,64% | 4.823,00 |
| 08.04.2026 | 83,98 | 86,11 | 83,44 | 84,40 | 3,40% | 13.801,00 |
| 07.04.2026 | 81,47 | 82,41 | 80,93 | 81,63 | -0,20% | 4.579,00 |
| 02.04.2026 | 79,83 | 82,04 | 79,06 | 81,79 | -0,01% | 4.057,00 |
| 01.04.2026 | 80,91 | 82,05 | 80,48 | 81,80 | 1,31% | 7.483,00 |
| 31.03.2026 | 77,87 | 80,74 | 77,72 | 80,74 | 4,20% | 4.393,00 |
| 30.03.2026 | 76,55 | 78,59 | 76,52 | 77,48 | 3,22% | 8.933,00 |
| 27.03.2026 | 75,24 | 75,66 | 73,57 | 75,07 | 0,98% | 10.656,00 |
| 26.03.2026 | 75,71 | 75,79 | 73,38 | 74,34 | -2,11% | 8.476,00 |
| 25.03.2026 | 75,33 | 76,43 | 74,94 | 75,94 | 1,63% | 5.566,00 |
| 24.03.2026 | 73,99 | 74,93 | 72,73 | 74,72 | 1,08% | 5.035,00 |
| 23.03.2026 | 69,69 | 74,85 | 67,43 | 73,93 | 3,16% | 29.649,00 |
| 20.03.2026 | 73,49 | 74,54 | 70,87 | 71,66 | -2,69% | 15.367,00 |
| 19.03.2026 | 75,46 | 75,75 | 72,00 | 73,64 | -3,35% | 33.631,00 |
| 18.03.2026 | 78,37 | 78,83 | 76,14 | 76,20 | -2,13% | 8.840,00 |
| 17.03.2026 | 78,04 | 78,89 | 77,35 | 77,86 | -0,03% | 4.016,00 |
| 16.03.2026 | 77,10 | 78,70 | 76,51 | 77,88 | 1,23% | 18.763,00 |
| 13.03.2026 | 79,90 | 79,92 | 76,79 | 76,93 | -2,37% | 7.126,00 |
| 12.03.2026 | 78,29 | 80,27 | 78,25 | 78,80 | -0,97% | 6.356,00 |
| 11.03.2026 | 79,46 | 79,70 | 77,87 | 79,57 | 0,62% | 9.134,00 |
| 10.03.2026 | 77,88 | 79,69 | 77,37 | 79,08 | 1,71% | 12.955,00 |
| 09.03.2026 | 74,89 | 78,18 | 73,96 | 77,75 | 0,12% | 21.584,00 |
| 06.03.2026 | 78,48 | 79,61 | 76,82 | 77,66 | -0,24% | 23.398,00 |
| 05.03.2026 | 80,95 | 82,96 | 76,53 | 77,85 | -5,88% | 32.129,00 |
| 04.03.2026 | 81,39 | 83,19 | 81,10 | 82,71 | 0,80% | 6.882,00 |
| 03.03.2026 | 83,07 | 83,40 | 79,84 | 82,06 | -3,73% | 21.403,00 |
| 02.03.2026 | 84,01 | 85,23 | 81,09 | 85,23 | 1,37% | 9.086,00 |
| 27.02.2026 | 84,43 | 85,39 | 83,28 | 84,08 | 0,10% | 11.717,00 |
| 26.02.2026 | 85,96 | 86,01 | 82,82 | 84,00 | -1,56% | 8.139,00 |
| 25.02.2026 | 83,55 | 86,69 | 83,34 | 85,33 | 2,40% | 16.822,00 |
| 24.02.2026 | 81,56 | 83,83 | 80,82 | 83,33 | 0,54% | 10.326,00 |
| 23.02.2026 | 81,54 | 82,92 | 80,74 | 82,88 | 0,58% | 6.790,00 |
| 20.02.2026 | 81,75 | 82,84 | 80,79 | 82,41 | 0,71% | 12.678,00 |
| 19.02.2026 | 84,37 | 84,78 | 80,18 | 81,83 | -2,55% | 19.394,00 |
| 18.02.2026 | 81,46 | 84,72 | 81,26 | 83,97 | 2,73% | 9.751,00 |
| 17.02.2026 | 81,59 | 81,75 | 79,68 | 81,74 | -0,04% | 7.270,00 |
| 16.02.2026 | 80,63 | 81,90 | 80,63 | 81,77 | -1,04% | 8.178,00 |
| 13.02.2026 | 83,00 | 83,16 | 80,57 | 82,63 | 0,18% | 12.633,00 |
| 12.02.2026 | 83,98 | 85,23 | 82,18 | 82,48 | -1,63% | 17.222,00 |
| 11.02.2026 | 81,94 | 84,22 | 81,31 | 83,85 | 2,57% | 9.273,00 |
| 10.02.2026 | 81,36 | 82,03 | 80,17 | 81,75 | 0,55% | 9.031,00 |
| 09.02.2026 | 79,71 | 81,38 | 78,70 | 81,30 | 2,83% | 8.660,00 |
| 06.02.2026 | 76,96 | 79,44 | 76,83 | 79,06 | 2,84% | 11.253,00 |
| 05.02.2026 | 80,73 | 80,75 | 76,83 | 76,88 | -5,93% | 14.648,00 |
| 04.02.2026 | 81,90 | 83,78 | 80,22 | 81,73 | 0,26% | 13.769,00 |
| 03.02.2026 | 78,67 | 81,53 | 78,48 | 81,52 | 3,89% | 11.099,00 |
| 02.02.2026 | 74,91 | 78,79 | 73,67 | 78,47 | 2,19% | 12.863,00 |
| 30.01.2026 | 75,97 | 78,34 | 75,60 | 76,79 | -3,37% | 15.154,00 |
| 29.01.2026 | 78,79 | 81,17 | 77,98 | 79,47 | 1,72% | 22.267,00 |
| 28.01.2026 | 77,46 | 78,39 | 77,19 | 78,13 | 1,20% | 8.380,00 |