90,110€
0,32%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 76,86 | 77,54 | 76,12 | 77,20 | 1,19% | 8.159,00 |
| 26.01.2026 | 77,11 | 77,85 | 76,23 | 76,29 | -0,08% | 15.677,00 |
| 23.01.2026 | 74,69 | 76,49 | 74,28 | 76,35 | 2,73% | 7.344,00 |
| 22.01.2026 | 76,13 | 76,50 | 73,96 | 74,32 | -2,58% | 21.368,00 |
| 21.01.2026 | 73,22 | 76,59 | 73,15 | 76,29 | 4,52% | 14.051,00 |
| 20.01.2026 | 72,61 | 73,09 | 71,76 | 72,99 | -0,30% | 17.218,00 |
| 19.01.2026 | 73,03 | 73,78 | 72,43 | 73,21 | -0,27% | 4.966,00 |
| 16.01.2026 | 74,60 | 74,88 | 72,59 | 73,41 | -0,93% | 18.928,00 |
| 15.01.2026 | 73,45 | 74,73 | 72,43 | 74,10 | 0,98% | 10.400,00 |
| 14.01.2026 | 71,85 | 73,72 | 71,83 | 73,38 | 1,87% | 6.468,00 |
| 13.01.2026 | 71,16 | 72,25 | 70,88 | 72,03 | 1,41% | 6.277,00 |
| 12.01.2026 | 69,95 | 71,32 | 69,36 | 71,03 | 1,53% | 13.566,00 |
| 09.01.2026 | 67,92 | 70,66 | 67,67 | 69,96 | -3,34% | 31.190,00 |
| 08.01.2026 | 71,96 | 72,65 | 70,32 | 72,38 | -0,04% | 18.349,00 |
| 07.01.2026 | 72,29 | 73,02 | 71,58 | 72,41 | -0,60% | 10.662,00 |
| 06.01.2026 | 71,02 | 72,99 | 70,63 | 72,85 | 2,68% | 23.622,00 |
| 05.01.2026 | 69,56 | 71,09 | 69,27 | 70,95 | 2,44% | 16.182,00 |
| 02.01.2026 | 69,11 | 69,60 | 68,14 | 69,26 | 0,02% | 13.022,00 |
| 30.12.2025 | 68,21 | 69,30 | 68,19 | 69,25 | 1,46% | 3.111,00 |
| 29.12.2025 | 68,82 | 69,16 | 68,07 | 68,25 | -0,38% | 8.417,00 |
| 23.12.2025 | 68,10 | 68,82 | 67,99 | 68,51 | 0,84% | 8.135,00 |
| 22.12.2025 | 66,88 | 68,25 | 66,86 | 67,94 | 1,65% | 11.804,00 |
| 19.12.2025 | 66,28 | 66,92 | 65,85 | 66,84 | 0,79% | 7.394,00 |
| 18.12.2025 | 66,19 | 66,45 | 65,52 | 66,31 | 0,67% | 7.216,00 |
| 17.12.2025 | 64,92 | 66,17 | 64,87 | 65,87 | 1,93% | 5.305,00 |
| 16.12.2025 | 64,14 | 65,17 | 63,95 | 64,62 | 0,26% | 7.277,00 |
| 15.12.2025 | 64,62 | 65,01 | 63,92 | 64,45 | 0,02% | 8.505,00 |
| 12.12.2025 | 65,37 | 65,78 | 63,43 | 64,44 | -1,01% | 12.976,00 |
| 11.12.2025 | 64,24 | 65,28 | 64,07 | 65,10 | 0,12% | 7.392,00 |
| 10.12.2025 | 63,70 | 65,08 | 63,61 | 65,02 | 1,93% | 12.361,00 |
| 09.12.2025 | 62,80 | 64,02 | 62,37 | 63,79 | 1,62% | 11.569,00 |
| 08.12.2025 | 62,31 | 63,42 | 62,31 | 62,77 | -0,54% | 4.633,00 |
| 05.12.2025 | 63,46 | 63,82 | 62,68 | 63,11 | -0,35% | 4.931,00 |