87,935€
-1,48%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 89,68 | 89,82 | 87,77 | 87,97 | -1,45% | 1,00 |
| 09.09.2026 | 89,39 | 90,59 | 88,52 | 89,26 | -0,36% | 386,00 |
| 08.09.2026 | 89,15 | 91,06 | 88,38 | 89,59 | 0,56% | 434,00 |
| 07.09.2026 | 88,85 | 89,55 | 88,50 | 89,09 | 0,06% | 1.264,00 |
| 04.09.2026 | 88,81 | 89,65 | 87,53 | 89,04 | 0,29% | 413,00 |
| 03.09.2026 | 88,42 | 89,85 | 88,16 | 88,78 | 0,54% | 1.100,00 |
| 02.09.2026 | 87,83 | 89,16 | 86,97 | 88,31 | 0,33% | 645,00 |
| 01.09.2026 | 88,28 | 90,34 | 87,81 | 88,02 | -0,22% | 443,00 |
| 31.08.2026 | 89,02 | 89,94 | 87,93 | 88,21 | -1,25% | 854,00 |
| 28.08.2026 | 89,69 | 90,43 | 88,94 | 89,33 | -0,26% | 384,00 |
| 27.08.2026 | 89,67 | 90,20 | 88,64 | 89,56 | 0,01% | 645,00 |
| 26.08.2026 | 91,11 | 91,30 | 89,39 | 89,55 | -1,90% | 1.478,00 |
| 25.08.2026 | 89,83 | 91,29 | 89,44 | 91,28 | 1,56% | 344,00 |
| 24.08.2026 | 89,64 | 90,66 | 88,77 | 89,88 | 0,16% | 244,00 |
| 21.08.2026 | 88,02 | 89,83 | 87,65 | 89,74 | 2,50% | 1.240,00 |
| 20.08.2026 | 86,14 | 87,91 | 84,53 | 87,55 | 1,71% | 518,00 |
| 19.08.2026 | 83,41 | 86,56 | 83,29 | 86,08 | 3,35% | 884,00 |
| 18.08.2026 | 83,71 | 84,66 | 82,46 | 83,29 | -0,86% | 827,00 |
| 17.08.2026 | 83,03 | 84,51 | 82,69 | 84,01 | 1,31% | 267,00 |
| 14.08.2026 | 84,23 | 84,37 | 82,42 | 82,92 | -1,47% | 1.153,00 |
| 13.08.2026 | 89,48 | 89,48 | 83,39 | 84,16 | -5,63% | 2.919,00 |
| 12.08.2026 | 87,55 | 89,38 | 87,54 | 89,18 | 1,94% | 648,00 |
| 11.08.2026 | 88,72 | 88,91 | 87,15 | 87,48 | -1,29% | 478,00 |
| 10.08.2026 | 87,56 | 89,24 | 87,13 | 88,63 | 1,05% | 943,00 |
| 07.08.2026 | 86,66 | 88,12 | 86,66 | 87,70 | 1,14% | 543,00 |
| 06.08.2026 | 87,84 | 88,60 | 86,57 | 86,72 | -1,30% | 931,00 |
| 05.08.2026 | 85,69 | 87,95 | 85,60 | 87,86 | 2,03% | 820,00 |
| 04.08.2026 | 83,48 | 86,62 | 83,47 | 86,11 | 3,11% | 1.602,00 |
| 03.08.2026 | 83,94 | 84,92 | 82,28 | 83,51 | -0,60% | 481,00 |
| 31.07.2026 | 83,99 | 85,72 | 83,11 | 84,02 | 0,01% | 865,00 |
| 30.07.2026 | 81,74 | 84,91 | 81,74 | 84,01 | 2,62% | 1.937,00 |
| 29.07.2026 | 80,59 | 83,07 | 79,66 | 81,87 | 1,82% | 1.778,00 |
| 28.07.2026 | 80,84 | 80,84 | 79,14 | 80,40 | -0,09% | 2.387,00 |
| 27.07.2026 | 81,74 | 81,74 | 79,71 | 80,47 | 0,28% | 1.533,00 |
| 24.07.2026 | 80,41 | 80,86 | 79,17 | 80,25 | 0,11% | 2.028,00 |
| 23.07.2026 | 81,08 | 81,56 | 80,08 | 80,16 | -1,36% | 814,00 |
| 22.07.2026 | 79,95 | 81,41 | 79,39 | 81,26 | 1,67% | 2.056,00 |
| 21.07.2026 | 78,22 | 79,95 | 77,88 | 79,93 | 2,32% | 943,00 |
| 20.07.2026 | 78,60 | 79,28 | 77,57 | 78,11 | -0,27% | 837,00 |
| 17.07.2026 | 78,17 | 79,72 | 77,67 | 78,32 | -1,53% | 2.182,00 |
| 16.07.2026 | 81,66 | 81,89 | 79,07 | 79,54 | -2,67% | 1.369,00 |
| 15.07.2026 | 81,72 | 82,25 | 80,25 | 81,72 | 0,67% | 272,00 |
| 14.07.2026 | 79,05 | 81,77 | 79,05 | 81,17 | 2,47% | 622,00 |
| 13.07.2026 | 79,36 | 79,90 | 77,58 | 79,21 | -0,44% | 386,00 |
| 10.07.2026 | 78,57 | 79,93 | 78,34 | 79,56 | 1,34% | 4.315,00 |
| 09.07.2026 | 77,71 | 78,73 | 76,44 | 78,51 | 0,95% | 2.491,00 |
| 08.07.2026 | 79,96 | 79,96 | 76,08 | 77,77 | -2,79% | 1.958,00 |
| 07.07.2026 | 82,00 | 82,00 | 79,61 | 80,00 | -2,58% | 3.480,00 |
| 06.07.2026 | 82,35 | 82,88 | 81,79 | 82,12 | -0,26% | 751,00 |
| 03.07.2026 | 82,41 | 83,58 | 82,19 | 82,34 | 0,12% | 3.069,00 |
| 02.07.2026 | 82,51 | 83,28 | 81,35 | 82,24 | -0,30% | 515,00 |
| 01.07.2026 | 82,81 | 82,97 | 81,03 | 82,48 | -0,37% | 328,00 |
| 30.06.2026 | 82,95 | 84,29 | 82,22 | 82,79 | 0,24% | 949,00 |
| 29.06.2026 | 82,94 | 83,76 | 81,62 | 82,59 | 0,51% | 2.030,00 |
| 26.06.2026 | 83,38 | 84,02 | 82,12 | 82,18 | -1,44% | 1.019,00 |
| 25.06.2026 | 82,75 | 84,35 | 82,38 | 83,38 | 1,28% | 482,00 |
| 24.06.2026 | 84,12 | 85,04 | 82,20 | 82,33 | -2,09% | 1.360,00 |
| 23.06.2026 | 85,92 | 86,10 | 83,25 | 84,08 | -2,75% | 3.128,00 |
| 22.06.2026 | 85,11 | 87,12 | 85,03 | 86,46 | 1,28% | 1.181,00 |
| 19.06.2026 | 87,24 | 87,51 | 85,18 | 85,37 | -2,05% | 344,00 |
| 18.06.2026 | 89,38 | 90,95 | 87,13 | 87,15 | -2,59% | 1.539,00 |
| 17.06.2026 | 91,61 | 91,75 | 88,77 | 89,47 | -2,16% | 278,00 |
| 16.06.2026 | 91,34 | 92,37 | 90,87 | 91,45 | 0,10% | 661,00 |
| 15.06.2026 | 92,66 | 92,67 | 90,09 | 91,36 | 1,06% | 568,00 |
| 12.06.2026 | 88,91 | 91,04 | 88,70 | 90,40 | 2,18% | 1.493,00 |
| 11.06.2026 | 86,40 | 89,04 | 86,05 | 88,47 | 2,78% | 1.760,00 |
| 10.06.2026 | 86,99 | 87,68 | 85,79 | 86,08 | -1,45% | 3.203,00 |
| 09.06.2026 | 87,58 | 88,65 | 85,11 | 87,35 | -0,06% | 4.950,00 |
| 08.06.2026 | 87,90 | 88,27 | 87,25 | 87,40 | 0,69% | 4.444,00 |
| 05.06.2026 | 90,01 | 90,47 | 86,13 | 86,81 | -4,13% | 6.401,00 |
| 04.06.2026 | 92,92 | 92,92 | 90,15 | 90,54 | -2,48% | 2.838,00 |
| 03.06.2026 | 95,83 | 96,04 | 92,77 | 92,85 | -3,39% | 4.556,00 |
| 02.06.2026 | 93,37 | 96,35 | 93,27 | 96,11 | 3,04% | 1.698,00 |
| 01.06.2026 | 91,15 | 93,75 | 91,15 | 93,27 | 1,93% | 3.998,00 |
| 29.05.2026 | 91,85 | 92,80 | 90,92 | 91,51 | -0,28% | 237,00 |
| 28.05.2026 | 90,63 | 92,10 | 89,43 | 91,77 | 0,80% | 2.339,00 |
| 27.05.2026 | 91,31 | 92,09 | 90,04 | 91,04 | -0,12% | 372,00 |
| 26.05.2026 | 91,35 | 92,86 | 90,68 | 91,15 | -0,58% | 1.398,00 |
| 25.05.2026 | 91,57 | 91,72 | 89,77 | 91,68 | 2,04% | 1.212,00 |
| 22.05.2026 | 89,94 | 90,48 | 89,02 | 89,85 | -0,28% | 2.576,00 |
| 21.05.2026 | 88,95 | 91,04 | 87,80 | 90,10 | 1,56% | 1.065,00 |
| 20.05.2026 | 86,52 | 88,83 | 86,52 | 88,71 | 2,12% | 443,00 |
| 19.05.2026 | 87,85 | 88,83 | 85,97 | 86,87 | -1,74% | 3.423,00 |
| 18.05.2026 | 88,96 | 89,73 | 87,60 | 88,40 | -0,86% | 4.662,00 |
| 15.05.2026 | 93,89 | 94,03 | 88,35 | 89,17 | -5,01% | 3.134,00 |
| 14.05.2026 | 95,28 | 95,81 | 93,56 | 93,87 | -1,51% | 1.865,00 |
| 13.05.2026 | 93,21 | 95,76 | 92,54 | 95,31 | 2,17% | 3.302,00 |
| 12.05.2026 | 90,83 | 93,41 | 90,83 | 93,28 | 1,66% | 1.540,00 |
| 11.05.2026 | 89,26 | 91,97 | 88,91 | 91,76 | 2,85% | 3.099,00 |
| 08.05.2026 | 88,09 | 89,84 | 88,09 | 89,21 | 1,18% | 1.107,00 |
| 07.05.2026 | 89,68 | 90,61 | 87,81 | 88,17 | -1,76% | 1.487,00 |
| 06.05.2026 | 85,57 | 89,82 | 85,57 | 89,75 | 4,88% | 4.609,00 |
| 05.05.2026 | 84,08 | 86,03 | 83,56 | 85,57 | 1,92% | 689,00 |
| 04.05.2026 | 85,21 | 85,78 | 83,59 | 83,96 | -1,80% | 2.652,00 |
| 30.04.2026 | 82,81 | 85,66 | 80,75 | 85,50 | 3,26% | 2.251,00 |
| 29.04.2026 | 83,93 | 85,21 | 82,56 | 82,80 | -1,32% | 931,00 |
| 28.04.2026 | 85,24 | 86,15 | 83,71 | 83,91 | -1,58% | 1.292,00 |
| 27.04.2026 | 84,65 | 85,79 | 84,45 | 85,25 | 0,29% | 1.115,00 |
| 24.04.2026 | 84,77 | 85,48 | 84,16 | 85,00 | 0,53% | 471,00 |
| 23.04.2026 | 85,81 | 86,33 | 83,65 | 84,55 | 0,33% | 1.494,00 |