63,000€
-0,13%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 63,16 | 63,67 | 61,85 | 63,00 | -0,13% | 2.791,00 |
| 03.10.2024 | 63,63 | 63,88 | 63,00 | 63,08 | -1,68% | 1.251,00 |
| 02.10.2024 | 63,99 | 65,22 | 63,60 | 64,16 | 0,27% | 4.567,00 |
| 01.10.2024 | 63,83 | 64,24 | 62,90 | 63,99 | 0,24% | 1.646,00 |
| 30.09.2024 | 63,63 | 65,58 | 62,67 | 63,83 | 0,56% | 4.454,00 |
| 27.09.2024 | 63,29 | 63,87 | 63,14 | 63,48 | 0,30% | 3.970,00 |
| 26.09.2024 | 60,72 | 63,43 | 60,72 | 63,29 | 4,10% | 3.423,00 |
| 25.09.2024 | 60,01 | 61,34 | 59,94 | 60,79 | 0,70% | 2.794,00 |
| 24.09.2024 | 58,04 | 60,95 | 58,04 | 60,37 | 4,15% | 7.502,00 |
| 23.09.2024 | 57,29 | 58,39 | 56,74 | 57,97 | 1,18% | 1.385,00 |
| 20.09.2024 | 58,40 | 58,40 | 57,05 | 57,29 | -2,01% | 2.210,00 |
| 19.09.2024 | 56,82 | 59,05 | 56,82 | 58,47 | 2,90% | 6.981,00 |
| 18.09.2024 | 56,65 | 57,18 | 55,96 | 56,82 | 0,29% | 365,00 |
| 17.09.2024 | 56,64 | 57,33 | 56,61 | 56,65 | -0,10% | 909,00 |
| 16.09.2024 | 56,77 | 56,94 | 55,90 | 56,71 | 0,02% | 1.128,00 |
| 13.09.2024 | 56,34 | 56,80 | 55,99 | 56,70 | 0,63% | 1.577,00 |
| 12.09.2024 | 55,54 | 56,50 | 55,53 | 56,34 | 1,32% | 3.097,00 |
| 11.09.2024 | 54,20 | 55,67 | 54,14 | 55,61 | 2,36% | 1.531,00 |
| 10.09.2024 | 54,32 | 54,87 | 53,96 | 54,33 | -0,46% | 3.313,00 |
| 09.09.2024 | 54,22 | 54,79 | 54,22 | 54,58 | 0,78% | 618,00 |
| 06.09.2024 | 54,57 | 54,89 | 53,59 | 54,16 | -1,01% | 3.219,00 |
| 05.09.2024 | 54,36 | 54,92 | 54,09 | 54,71 | 0,77% | 2.536,00 |
| 04.09.2024 | 54,41 | 54,78 | 54,22 | 54,29 | -1,06% | 4.432,00 |
| 03.09.2024 | 56,57 | 56,57 | 54,55 | 54,87 | -2,88% | 10.168,00 |
| 02.09.2024 | 57,57 | 57,57 | 55,69 | 56,50 | -1,85% | 2.757,00 |
| 30.08.2024 | 57,01 | 57,61 | 56,67 | 57,57 | 0,98% | 666,00 |
| 29.08.2024 | 56,85 | 57,34 | 56,56 | 57,01 | 0,41% | 1.256,00 |
| 28.08.2024 | 57,39 | 57,55 | 56,37 | 56,78 | -1,06% | 2.250,00 |
| 27.08.2024 | 57,32 | 57,64 | 57,01 | 57,39 | 0,24% | 689,00 |
| 26.08.2024 | 56,57 | 57,64 | 56,37 | 57,25 | 1,34% | 1.880,00 |
| 23.08.2024 | 56,84 | 56,91 | 56,02 | 56,50 | -0,25% | 734,00 |
| 22.08.2024 | 56,93 | 57,04 | 56,30 | 56,64 | -0,51% | 537,00 |
| 21.08.2024 | 56,24 | 57,69 | 56,24 | 56,93 | 1,46% | 3.588,00 |
| 20.08.2024 | 56,47 | 56,89 | 56,02 | 56,11 | -0,65% | 1.538,00 |
| 19.08.2024 | 56,05 | 56,90 | 55,89 | 56,47 | 0,64% | 1.839,00 |
| 16.08.2024 | 55,88 | 56,77 | 55,23 | 56,11 | 0,42% | 3.650,00 |
| 15.08.2024 | 55,55 | 56,49 | 55,20 | 55,88 | -1,87% | 6.586,00 |
| 14.08.2024 | 58,23 | 58,23 | 56,41 | 56,94 | -2,21% | 4.147,00 |
| 13.08.2024 | 58,40 | 58,78 | 57,78 | 58,23 | -0,29% | 974,00 |
| 12.08.2024 | 58,45 | 58,70 | 57,71 | 58,40 | 0,03% | 1.060,00 |
| 09.08.2024 | 57,80 | 58,87 | 57,34 | 58,38 | 0,52% | 1.312,00 |
| 08.08.2024 | 57,43 | 58,11 | 56,52 | 58,08 | 1,61% | 1.247,00 |
| 07.08.2024 | 58,55 | 58,83 | 57,13 | 57,16 | -1,31% | 1.203,00 |
| 06.08.2024 | 58,31 | 59,03 | 56,68 | 57,92 | -0,20% | 2.185,00 |
| 05.08.2024 | 56,42 | 58,43 | 56,32 | 58,03 | -0,19% | 3.817,00 |
| 02.08.2024 | 58,99 | 59,55 | 57,90 | 58,14 | -2,38% | 2.864,00 |
| 01.08.2024 | 60,37 | 60,70 | 59,15 | 59,56 | -1,35% | 1.588,00 |
| 31.07.2024 | 59,18 | 60,59 | 58,97 | 60,37 | 2,26% | 2.171,00 |
| 30.07.2024 | 59,91 | 59,91 | 58,36 | 59,04 | -1,45% | 6.361,00 |
| 29.07.2024 | 60,24 | 60,89 | 59,56 | 59,91 | -0,31% | 1.107,00 |
| 26.07.2024 | 59,49 | 60,54 | 59,49 | 60,09 | 1,13% | 2.288,00 |
| 25.07.2024 | 58,67 | 59,63 | 58,02 | 59,42 | 1,04% | 1.309,00 |
| 24.07.2024 | 58,27 | 59,15 | 58,27 | 58,81 | 0,33% | 806,00 |
| 23.07.2024 | 58,82 | 59,23 | 58,01 | 58,62 | -0,34% | 1.920,00 |
| 22.07.2024 | 59,28 | 59,58 | 58,49 | 58,82 | -0,42% | 1.368,00 |
| 19.07.2024 | 59,50 | 59,83 | 58,31 | 59,07 | -0,96% | 4.916,00 |
| 18.07.2024 | 60,99 | 61,26 | 59,42 | 59,64 | -2,09% | 2.112,00 |
| 17.07.2024 | 60,84 | 61,14 | 59,94 | 60,92 | -0,12% | 969,00 |
| 16.07.2024 | 62,07 | 62,07 | 59,48 | 60,99 | -1,73% | 6.190,00 |
| 15.07.2024 | 62,80 | 63,28 | 61,80 | 62,07 | -1,17% | 1.097,00 |
| 12.07.2024 | 62,58 | 63,21 | 62,10 | 62,80 | 0,47% | 806,00 |
| 11.07.2024 | 62,30 | 62,95 | 62,23 | 62,51 | 0,33% | 567,00 |
| 10.07.2024 | 62,00 | 62,34 | 61,32 | 62,30 | 0,49% | 913,00 |
| 09.07.2024 | 62,19 | 62,69 | 61,78 | 62,00 | -0,31% | 269,00 |
| 08.07.2024 | 62,39 | 62,47 | 61,58 | 62,19 | -0,68% | 2.618,00 |
| 05.07.2024 | 63,22 | 63,48 | 62,04 | 62,62 | -1,08% | 3.095,00 |
| 04.07.2024 | 62,71 | 63,63 | 62,64 | 63,30 | 0,81% | 1.011,00 |
| 03.07.2024 | 61,47 | 63,37 | 61,47 | 62,79 | 2,15% | 963,00 |
| 02.07.2024 | 62,17 | 62,29 | 60,89 | 61,47 | -1,13% | 2.700,00 |
| 01.07.2024 | 62,15 | 62,45 | 61,65 | 62,17 | 0,75% | 3.933,00 |
| 28.06.2024 | 61,33 | 62,14 | 61,01 | 61,71 | 0,62% | 1.483,00 |
| 27.06.2024 | 62,43 | 62,50 | 61,07 | 61,33 | -1,52% | 1.311,00 |
| 26.06.2024 | 62,55 | 63,38 | 62,21 | 62,28 | -0,44% | 867,00 |
| 25.06.2024 | 62,50 | 62,75 | 61,92 | 62,55 | 0,20% | 636,00 |
| 24.06.2024 | 62,16 | 62,73 | 61,23 | 62,43 | 0,21% | 1.054,00 |
| 21.06.2024 | 62,37 | 62,58 | 61,66 | 62,30 | -0,11% | 1.228,00 |
| 20.06.2024 | 62,05 | 62,77 | 61,98 | 62,37 | 0,52% | 3.373,00 |
| 19.06.2024 | 62,03 | 62,56 | 61,89 | 62,05 | -0,21% | 506,00 |
| 18.06.2024 | 61,43 | 62,37 | 60,95 | 62,18 | 1,10% | 3.209,00 |
| 17.06.2024 | 62,12 | 62,49 | 60,77 | 61,50 | -1,11% | 1.509,00 |
| 14.06.2024 | 62,65 | 62,73 | 61,60 | 62,19 | -0,62% | 596,00 |
| 13.06.2024 | 62,30 | 62,63 | 61,73 | 62,58 | 0,60% | 377,00 |
| 12.06.2024 | 62,50 | 63,05 | 62,20 | 62,20 | -0,58% | 11.028,00 |
| 11.06.2024 | 63,30 | 63,30 | 61,67 | 62,56 | -1,26% | 21.886,00 |
| 10.06.2024 | 63,00 | 63,58 | 62,83 | 63,36 | 0,64% | 18.915,00 |
| 07.06.2024 | 63,86 | 63,93 | 62,79 | 62,96 | -1,50% | 10.470,00 |
| 06.06.2024 | 63,00 | 63,92 | 62,60 | 63,92 | 1,32% | 15.323,00 |
| 05.06.2024 | 63,09 | 63,20 | 62,33 | 63,09 | 0,29% | 14.003,00 |
| 04.06.2024 | 63,86 | 64,00 | 62,51 | 62,91 | -1,53% | 17.627,00 |
| 03.06.2024 | 64,81 | 65,22 | 63,74 | 63,89 | -1,02% | 31.052,00 |
| 31.05.2024 | 64,68 | 64,74 | 64,12 | 64,55 | 0,50% | 11.611,00 |
| 30.05.2024 | 64,39 | 64,42 | 63,05 | 64,23 | -0,22% | 14.599,00 |
| 29.05.2024 | 65,14 | 65,39 | 64,14 | 64,37 | -1,44% | 16.782,00 |
| 28.05.2024 | 66,12 | 66,60 | 65,11 | 65,31 | -1,23% | 24.159,00 |
| 27.05.2024 | 66,32 | 67,70 | 66,01 | 66,12 | -0,35% | 9.961,00 |
| 24.05.2024 | 66,51 | 66,75 | 66,11 | 66,35 | -0,02% | 11.003,00 |
| 23.05.2024 | 66,51 | 67,07 | 66,01 | 66,36 | 0,00% | 17.649,00 |
| 22.05.2024 | 68,17 | 68,41 | 66,25 | 66,36 | -1,94% | 19.517,00 |
| 21.05.2024 | 67,29 | 68,40 | 66,81 | 67,67 | 0,62% | 32.113,00 |
| 20.05.2024 | 67,36 | 67,96 | 67,24 | 67,25 | -0,24% | 7.121,00 |