82,770€
-1,09%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 84,05 | 85,37 | 83,45 | 83,78 | 0,11% | 594,00 |
| 26.02.2026 | 85,61 | 86,03 | 82,84 | 83,68 | -2,16% | 4.690,00 |
| 25.02.2026 | 83,01 | 86,67 | 82,91 | 85,53 | 2,97% | 5.340,00 |
| 24.02.2026 | 82,69 | 83,84 | 80,72 | 83,06 | 0,70% | 4.615,00 |
| 23.02.2026 | 82,19 | 82,92 | 80,72 | 82,49 | 0,44% | 4.162,00 |
| 20.02.2026 | 81,64 | 82,84 | 80,79 | 82,13 | 0,77% | 2.517,00 |
| 19.02.2026 | 83,85 | 84,79 | 80,17 | 81,50 | -2,14% | 4.238,00 |
| 18.02.2026 | 81,44 | 84,70 | 80,98 | 83,28 | 2,37% | 5.853,00 |
| 17.02.2026 | 81,38 | 81,60 | 79,68 | 81,35 | -0,51% | 5.386,00 |
| 16.02.2026 | 82,84 | 82,94 | 80,22 | 81,77 | -1,12% | 2.123,00 |
| 13.02.2026 | 82,34 | 83,16 | 80,57 | 82,70 | -0,10% | 1.017,00 |
| 12.02.2026 | 83,65 | 85,23 | 82,10 | 82,79 | -1,03% | 6.970,00 |
| 11.02.2026 | 81,95 | 84,21 | 81,33 | 83,65 | 2,29% | 7.606,00 |
| 10.02.2026 | 80,82 | 81,97 | 80,18 | 81,77 | 1,05% | 2.314,00 |
| 09.02.2026 | 79,43 | 81,43 | 78,72 | 80,92 | 2,64% | 3.454,00 |
| 06.02.2026 | 77,12 | 79,27 | 75,62 | 78,84 | 1,41% | 5.190,00 |
| 05.02.2026 | 81,70 | 81,80 | 77,71 | 77,74 | -4,65% | 4.840,00 |
| 04.02.2026 | 81,31 | 83,78 | 80,26 | 81,54 | 0,23% | 5.318,00 |
| 03.02.2026 | 78,28 | 81,52 | 78,28 | 81,35 | 3,94% | 6.500,00 |
| 02.02.2026 | 75,52 | 78,81 | 73,64 | 78,27 | 2,05% | 3.369,00 |
| 30.01.2026 | 79,20 | 79,21 | 75,03 | 76,70 | -3,02% | 5.632,00 |
| 29.01.2026 | 78,18 | 81,19 | 77,90 | 79,09 | 1,03% | 9.064,00 |
| 28.01.2026 | 77,06 | 78,28 | 77,06 | 78,28 | 1,28% | 3.723,00 |
| 27.01.2026 | 76,64 | 77,54 | 76,13 | 77,29 | 1,16% | 3.662,00 |
| 26.01.2026 | 76,16 | 77,84 | 76,06 | 76,40 | 0,03% | 2.939,00 |
| 23.01.2026 | 74,60 | 76,42 | 74,45 | 76,38 | 2,56% | 3.885,00 |
| 22.01.2026 | 76,28 | 76,50 | 74,05 | 74,47 | -2,15% | 4.626,00 |
| 21.01.2026 | 73,35 | 76,56 | 73,02 | 76,10 | 4,23% | 12.276,00 |
| 20.01.2026 | 72,98 | 73,19 | 71,76 | 73,02 | -0,19% | 4.177,00 |
| 19.01.2026 | 72,36 | 73,78 | 72,36 | 73,16 | -0,01% | 3.899,00 |
| 16.01.2026 | 74,19 | 74,78 | 72,59 | 73,17 | -1,30% | 3.380,00 |
| 15.01.2026 | 73,46 | 74,72 | 72,43 | 74,13 | 1,09% | 6.339,00 |
| 14.01.2026 | 72,03 | 73,61 | 71,80 | 73,33 | 1,78% | 4.874,00 |
| 13.01.2026 | 71,04 | 72,29 | 70,96 | 72,05 | 1,49% | 4.408,00 |
| 12.01.2026 | 69,62 | 71,45 | 69,36 | 71,00 | 1,61% | 5.350,00 |
| 09.01.2026 | 72,28 | 72,28 | 67,22 | 69,87 | -3,35% | 13.352,00 |
| 08.01.2026 | 72,24 | 72,50 | 70,17 | 72,30 | -0,05% | 3.515,00 |
| 07.01.2026 | 72,86 | 73,02 | 71,58 | 72,33 | -0,65% | 6.428,00 |
| 06.01.2026 | 71,20 | 73,00 | 70,62 | 72,80 | 2,71% | 10.873,00 |
| 05.01.2026 | 69,17 | 70,99 | 69,12 | 70,88 | 2,65% | 2.949,00 |
| 02.01.2026 | 69,27 | 69,59 | 68,10 | 69,05 | -0,28% | 3.936,00 |
| 30.12.2025 | 68,25 | 69,30 | 68,11 | 69,25 | 1,42% | 2.794,00 |
| 29.12.2025 | 69,05 | 69,17 | 68,04 | 68,28 | -0,46% | 8.839,00 |
| 23.12.2025 | 67,93 | 68,79 | 67,82 | 68,59 | 0,97% | 5.333,00 |
| 22.12.2025 | 66,80 | 68,25 | 66,72 | 67,93 | 1,74% | 12.936,00 |
| 19.12.2025 | 66,30 | 66,86 | 65,83 | 66,77 | 0,60% | 3.698,00 |
| 18.12.2025 | 65,87 | 66,44 | 65,52 | 66,37 | 0,71% | 1.376,00 |
| 17.12.2025 | 64,70 | 66,18 | 64,68 | 65,90 | 1,83% | 2.944,00 |
| 16.12.2025 | 64,07 | 65,17 | 63,96 | 64,71 | 0,38% | 624,00 |
| 15.12.2025 | 64,43 | 64,98 | 63,92 | 64,47 | -0,05% | 2.229,00 |
| 12.12.2025 | 64,95 | 65,75 | 63,44 | 64,50 | -0,89% | 6.043,00 |
| 11.12.2025 | 64,94 | 65,19 | 64,07 | 65,08 | 0,20% | 3.181,00 |
| 10.12.2025 | 63,72 | 64,99 | 63,62 | 64,95 | 1,72% | 4.598,00 |
| 09.12.2025 | 62,69 | 63,94 | 62,36 | 63,85 | 1,76% | 3.752,00 |
| 08.12.2025 | 63,32 | 63,40 | 62,30 | 62,74 | -0,63% | 1.372,00 |
| 05.12.2025 | 63,34 | 63,72 | 62,80 | 63,14 | -0,63% | 6.724,00 |
| 04.12.2025 | 63,62 | 64,42 | 62,47 | 63,54 | -0,16% | 6.091,00 |
| 03.12.2025 | 62,19 | 63,71 | 61,91 | 63,64 | 2,31% | 2.616,00 |
| 02.12.2025 | 62,00 | 62,56 | 61,73 | 62,21 | 0,41% | 3.610,00 |
| 01.12.2025 | 61,64 | 62,72 | 61,27 | 61,95 | 0,53% | 3.359,00 |
| 28.11.2025 | 61,35 | 62,14 | 61,35 | 61,63 | 0,55% | 2.815,00 |
| 27.11.2025 | 62,14 | 62,14 | 61,19 | 61,29 | -1,52% | 2.656,00 |
| 26.11.2025 | 61,44 | 62,63 | 61,37 | 62,23 | 1,32% | 2.034,00 |
| 25.11.2025 | 60,89 | 62,10 | 60,74 | 61,42 | 0,79% | 1.809,00 |
| 24.11.2025 | 60,44 | 61,18 | 60,22 | 60,94 | 0,69% | 2.547,00 |
| 21.11.2025 | 59,44 | 60,81 | 59,35 | 60,52 | 1,65% | 785,00 |
| 20.11.2025 | 60,17 | 61,08 | 59,39 | 59,54 | -0,73% | 3.274,00 |
| 19.11.2025 | 59,97 | 60,66 | 59,61 | 59,98 | 0,06% | 3.903,00 |
| 18.11.2025 | 60,33 | 60,75 | 58,68 | 59,95 | -1,50% | 6.266,00 |
| 17.11.2025 | 60,81 | 61,56 | 60,71 | 60,86 | 0,14% | 3.436,00 |
| 14.11.2025 | 60,96 | 61,14 | 59,91 | 60,78 | -0,37% | 421,00 |
| 13.11.2025 | 61,49 | 61,76 | 60,55 | 61,00 | -0,80% | 1.285,00 |
| 12.11.2025 | 60,75 | 61,72 | 60,75 | 61,50 | 1,26% | 2.767,00 |
| 11.11.2025 | 60,64 | 60,82 | 60,25 | 60,73 | 0,00% | 287,00 |
| 10.11.2025 | 59,78 | 60,94 | 59,71 | 60,73 | 1,89% | 3.049,00 |
| 07.11.2025 | 59,82 | 59,84 | 58,66 | 59,61 | 0,00% | 2.371,00 |
| 06.11.2025 | 60,35 | 60,95 | 59,31 | 59,61 | -0,95% | 1.274,00 |
| 05.11.2025 | 58,78 | 60,55 | 58,78 | 60,18 | 1,98% | 2.184,00 |
| 04.11.2025 | 60,50 | 61,01 | 58,74 | 59,01 | -2,74% | 5.093,00 |
| 03.11.2025 | 62,32 | 62,40 | 60,67 | 60,67 | -3,11% | 5.802,00 |
| 31.10.2025 | 62,43 | 62,71 | 62,12 | 62,62 | 0,47% | 3.418,00 |
| 30.10.2025 | 61,86 | 62,75 | 61,64 | 62,33 | 0,83% | 3.651,00 |
| 29.10.2025 | 61,37 | 63,20 | 61,37 | 61,82 | 0,45% | 9.585,00 |
| 28.10.2025 | 61,23 | 61,85 | 60,22 | 61,54 | 0,59% | 3.764,00 |
| 27.10.2025 | 60,51 | 61,55 | 60,51 | 61,18 | 1,15% | 8.730,00 |
| 24.10.2025 | 60,80 | 61,19 | 60,32 | 60,49 | -0,35% | 1.784,00 |
| 23.10.2025 | 59,97 | 61,29 | 59,90 | 60,70 | 1,02% | 3.947,00 |
| 22.10.2025 | 59,11 | 60,76 | 58,71 | 60,09 | 1,64% | 6.213,00 |
| 21.10.2025 | 59,24 | 59,82 | 58,64 | 59,12 | -0,21% | 3.565,00 |
| 20.10.2025 | 58,69 | 60,10 | 58,09 | 59,24 | 0,92% | 2.257,00 |
| 17.10.2025 | 58,67 | 59,02 | 57,67 | 58,70 | -0,51% | 5.302,00 |
| 16.10.2025 | 59,23 | 59,54 | 58,77 | 59,00 | -0,26% | 3.385,00 |
| 15.10.2025 | 59,05 | 59,72 | 58,62 | 59,16 | 0,08% | 3.754,00 |
| 14.10.2025 | 58,91 | 59,11 | 57,17 | 59,11 | -0,17% | 7.906,00 |
| 13.10.2025 | 57,06 | 59,29 | 56,58 | 59,21 | 4,08% | 14.555,00 |
| 10.10.2025 | 58,41 | 58,48 | 56,75 | 56,89 | -2,53% | 5.529,00 |
| 09.10.2025 | 58,10 | 59,53 | 57,96 | 58,36 | 0,55% | 4.817,00 |
| 08.10.2025 | 57,03 | 58,38 | 56,94 | 58,04 | 1,92% | 3.166,00 |
| 07.10.2025 | 57,61 | 57,74 | 56,70 | 56,95 | -1,31% | 2.707,00 |
| 06.10.2025 | 56,49 | 57,96 | 56,33 | 57,70 | 2,17% | 7.854,00 |