56,655€
-0,74%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 57,08 | 57,36 | 55,91 | 56,59 | -0,87% | 12.352,00 |
| 19.12.2024 | 57,49 | 57,68 | 56,92 | 57,08 | -0,70% | 7.081,00 |
| 18.12.2024 | 58,65 | 58,72 | 57,21 | 57,49 | -1,98% | 1.943,00 |
| 17.12.2024 | 58,65 | 59,00 | 57,88 | 58,65 | -0,01% | 1.218,00 |
| 16.12.2024 | 59,25 | 59,58 | 58,42 | 58,65 | -1,00% | 834,00 |
| 13.12.2024 | 60,68 | 60,77 | 58,97 | 59,25 | -2,36% | 2.815,00 |
| 12.12.2024 | 62,11 | 62,42 | 60,39 | 60,68 | -2,29% | 1.087,00 |
| 11.12.2024 | 61,74 | 62,18 | 61,13 | 62,11 | 0,60% | 424,00 |
| 10.12.2024 | 61,56 | 62,04 | 60,99 | 61,74 | 0,15% | 265,00 |
| 09.12.2024 | 59,34 | 62,35 | 59,27 | 61,64 | 3,88% | 4.495,00 |
| 06.12.2024 | 60,26 | 60,28 | 58,93 | 59,34 | -1,53% | 1.302,00 |
| 05.12.2024 | 60,57 | 60,82 | 59,98 | 60,26 | -0,63% | 3.132,00 |
| 04.12.2024 | 60,74 | 61,24 | 60,02 | 60,64 | -0,28% | 283,00 |
| 03.12.2024 | 60,47 | 61,24 | 60,19 | 60,81 | 0,55% | 1.823,00 |
| 02.12.2024 | 59,68 | 60,54 | 59,32 | 60,47 | 1,33% | 2.170,00 |
| 29.11.2024 | 59,44 | 59,84 | 58,94 | 59,68 | 0,40% | 973,00 |
| 28.11.2024 | 59,18 | 59,44 | 58,89 | 59,44 | 0,43% | 300,00 |
| 27.11.2024 | 59,48 | 59,68 | 58,69 | 59,18 | -0,50% | 1.215,00 |
| 26.11.2024 | 60,19 | 60,19 | 59,16 | 59,48 | -1,19% | 1.335,00 |
| 25.11.2024 | 59,95 | 60,42 | 59,95 | 60,19 | 0,28% | 660,00 |
| 22.11.2024 | 59,98 | 60,12 | 59,29 | 60,02 | 0,07% | 527,00 |
| 21.11.2024 | 59,30 | 60,05 | 58,96 | 59,98 | 1,15% | 1.514,00 |
| 20.11.2024 | 59,21 | 59,62 | 57,98 | 59,30 | 0,52% | 1.545,00 |
| 19.11.2024 | 59,21 | 59,30 | 58,39 | 59,00 | 0,11% | 1.409,00 |
| 18.11.2024 | 58,15 | 58,96 | 58,08 | 58,93 | 1,46% | 1.054,00 |
| 15.11.2024 | 57,56 | 58,27 | 56,95 | 58,08 | 0,66% | 1.440,00 |
| 14.11.2024 | 57,67 | 57,77 | 56,71 | 57,70 | -0,06% | 2.651,00 |
| 13.11.2024 | 57,19 | 58,18 | 57,09 | 57,74 | 0,59% | 4.032,00 |
| 12.11.2024 | 59,12 | 59,53 | 57,10 | 57,40 | -3,03% | 4.457,00 |
| 11.11.2024 | 60,30 | 60,52 | 58,81 | 59,19 | -1,84% | 6.103,00 |
| 08.11.2024 | 62,06 | 62,50 | 59,69 | 60,30 | -2,95% | 4.469,00 |
| 07.11.2024 | 60,84 | 63,03 | 60,78 | 62,13 | 1,89% | 1.343,00 |
| 06.11.2024 | 59,23 | 61,55 | 59,23 | 60,98 | 1,48% | 3.154,00 |
| 05.11.2024 | 59,64 | 60,52 | 59,64 | 60,09 | 0,64% | 382,00 |
| 04.11.2024 | 60,31 | 60,53 | 59,58 | 59,71 | -1,00% | 889,00 |
| 01.11.2024 | 59,67 | 60,60 | 59,60 | 60,31 | 0,96% | 1.084,00 |
| 31.10.2024 | 60,69 | 60,69 | 59,45 | 59,74 | -1,57% | 922,00 |
| 30.10.2024 | 61,30 | 61,77 | 60,49 | 60,69 | -1,36% | 1.144,00 |
| 29.10.2024 | 61,22 | 61,96 | 60,88 | 61,53 | 0,51% | 2.672,00 |
| 28.10.2024 | 60,98 | 61,40 | 60,76 | 61,22 | 0,87% | 1.236,00 |
| 25.10.2024 | 59,44 | 60,75 | 59,37 | 60,69 | 1,60% | 1.237,00 |
| 24.10.2024 | 59,89 | 60,34 | 59,32 | 59,73 | -0,27% | 2.555,00 |
| 23.10.2024 | 60,70 | 60,72 | 59,54 | 59,89 | -1,08% | 2.483,00 |
| 22.10.2024 | 60,21 | 60,72 | 59,68 | 60,55 | 0,56% | 721,00 |
| 21.10.2024 | 60,38 | 60,88 | 59,57 | 60,21 | -0,40% | 1.636,00 |
| 18.10.2024 | 59,94 | 60,78 | 59,50 | 60,45 | 0,72% | 12.067,00 |
| 17.10.2024 | 60,54 | 60,64 | 59,25 | 60,01 | -1,23% | 3.911,00 |
| 16.10.2024 | 61,00 | 61,14 | 60,43 | 60,76 | -0,40% | 912,00 |
| 15.10.2024 | 62,16 | 62,20 | 60,34 | 61,00 | -1,75% | 1.520,00 |
| 14.10.2024 | 61,29 | 62,15 | 61,06 | 62,09 | 1,18% | 1.481,00 |
| 11.10.2024 | 61,10 | 61,67 | 60,77 | 61,36 | 0,54% | 1.955,00 |
| 10.10.2024 | 60,76 | 61,58 | 59,98 | 61,03 | 0,44% | 1.482,00 |
| 09.10.2024 | 60,89 | 60,98 | 59,66 | 60,76 | -0,10% | 3.300,00 |
| 08.10.2024 | 63,22 | 63,22 | 59,71 | 60,82 | -3,92% | 5.506,00 |
| 07.10.2024 | 63,00 | 63,45 | 62,32 | 63,30 | 0,48% | 1.701,00 |
| 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 |