78,565€
1,03%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 84,04 | 84,55 | 83,66 | 84,28 | 0,99% | 50,00 |
| 21.04.2026 | 84,94 | 85,48 | 83,27 | 83,45 | -1,59% | 1.066,00 |
| 20.04.2026 | 85,17 | 85,24 | 83,80 | 84,80 | -0,45% | 1.323,00 |
| 17.04.2026 | 84,66 | 85,66 | 83,63 | 85,18 | 0,44% | 1.042,00 |
| 16.04.2026 | 83,91 | 85,43 | 83,91 | 84,81 | 1,18% | 1.844,00 |
| 15.04.2026 | 83,65 | 85,02 | 83,23 | 83,82 | 0,22% | 1.302,00 |
| 14.04.2026 | 84,00 | 85,24 | 83,42 | 83,64 | -0,61% | 993,00 |
| 13.04.2026 | 82,49 | 84,43 | 82,29 | 84,15 | 0,47% | 1.295,00 |
| 10.04.2026 | 83,22 | 84,68 | 83,00 | 83,76 | 0,61% | 1.005,00 |
| 09.04.2026 | 84,05 | 84,87 | 82,85 | 83,25 | -0,87% | 979,00 |
| 08.04.2026 | 81,53 | 86,07 | 81,43 | 83,98 | 3,45% | 1.980,00 |
| 07.04.2026 | 81,64 | 82,38 | 80,86 | 81,18 | -0,36% | 999,00 |
| 02.04.2026 | 80,07 | 81,99 | 79,27 | 81,48 | -0,12% | 764,00 |
| 01.04.2026 | 80,60 | 82,03 | 80,50 | 81,57 | 0,82% | 551,00 |
| 31.03.2026 | 77,47 | 80,91 | 77,47 | 80,91 | 4,37% | 2.684,00 |
| 30.03.2026 | 75,09 | 78,55 | 74,82 | 77,53 | 3,30% | 4.256,00 |
| 27.03.2026 | 74,35 | 75,88 | 73,57 | 75,05 | 1,43% | 4.405,00 |
| 26.03.2026 | 76,13 | 76,13 | 73,39 | 74,00 | -3,00% | 1.774,00 |
| 25.03.2026 | 75,55 | 76,44 | 74,84 | 76,28 | 2,16% | 931,00 |
| 24.03.2026 | 72,53 | 74,85 | 72,44 | 74,67 | 1,45% | 1.914,00 |
| 23.03.2026 | 70,98 | 74,88 | 67,46 | 73,60 | 2,89% | 5.976,00 |
| 20.03.2026 | 73,48 | 74,04 | 70,61 | 71,53 | -2,67% | 4.448,00 |
| 19.03.2026 | 75,91 | 76,12 | 72,07 | 73,50 | -3,53% | 3.358,00 |
| 18.03.2026 | 78,03 | 78,82 | 76,09 | 76,19 | -2,20% | 2.895,00 |
| 17.03.2026 | 77,05 | 78,89 | 76,95 | 77,90 | 0,17% | 3.102,00 |
| 16.03.2026 | 77,58 | 78,72 | 76,51 | 77,77 | 0,67% | 5.124,00 |
| 13.03.2026 | 78,97 | 80,10 | 77,04 | 77,25 | -2,18% | 2.308,00 |
| 12.03.2026 | 79,11 | 80,29 | 78,16 | 78,97 | -0,10% | 1.985,00 |
| 11.03.2026 | 79,22 | 79,69 | 77,85 | 79,05 | 0,07% | 2.364,00 |
| 10.03.2026 | 77,62 | 79,71 | 77,35 | 79,00 | 1,89% | 3.347,00 |
| 09.03.2026 | 75,67 | 78,10 | 74,01 | 77,53 | 0,54% | 6.424,00 |
| 06.03.2026 | 77,85 | 79,67 | 76,81 | 77,12 | -0,79% | 3.655,00 |
| 05.03.2026 | 82,62 | 82,88 | 76,30 | 77,73 | -6,59% | 2.760,00 |
| 04.03.2026 | 81,44 | 83,23 | 81,10 | 83,21 | 2,09% | 4.170,00 |
| 03.03.2026 | 83,92 | 84,11 | 79,85 | 81,51 | -3,96% | 5.518,00 |
| 02.03.2026 | 82,57 | 85,00 | 80,66 | 84,88 | 1,31% | 2.887,00 |
| 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 |