66,740€
-1,45%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 67,73 | 67,73 | 66,37 | 66,74 | -1,45% | 388,00 |
| 22.05.2025 | 67,42 | 67,84 | 67,42 | 67,73 | 0,45% | - |
| 21.05.2025 | 67,96 | 68,38 | 67,38 | 67,42 | -0,79% | - |
| 20.05.2025 | 68,27 | 68,49 | 67,92 | 67,96 | -0,45% | 100,00 |
| 19.05.2025 | 68,89 | 68,89 | 68,08 | 68,27 | -0,89% | 460,00 |
| 16.05.2025 | 68,60 | 69,50 | 68,60 | 68,89 | 0,42% | - |
| 15.05.2025 | 69,20 | 69,20 | 68,48 | 68,60 | -0,87% | - |
| 14.05.2025 | 69,39 | 69,62 | 69,13 | 69,20 | -0,27% | - |
| 13.05.2025 | 66,98 | 69,68 | 66,98 | 69,39 | 3,83% | 75,00 |
| 12.05.2025 | 65,55 | 71,05 | 65,55 | 66,83 | 1,95% | 1.540,00 |
| 09.05.2025 | 66,84 | 66,84 | 65,21 | 65,55 | -1,93% | 340,00 |
| 08.05.2025 | 66,27 | 66,84 | 66,23 | 66,84 | 0,85% | 640,00 |
| 07.05.2025 | 66,12 | 66,68 | 66,08 | 66,27 | 0,23% | - |
| 06.05.2025 | 66,55 | 66,55 | 65,56 | 66,12 | -0,65% | - |
| 05.05.2025 | 66,42 | 66,57 | 66,14 | 66,55 | 0,19% | 505,00 |
| 02.05.2025 | 64,48 | 66,70 | 64,48 | 66,42 | 3,35% | 20,00 |
| 30.04.2025 | 64,81 | 65,76 | 64,11 | 64,27 | -0,83% | - |
| 29.04.2025 | 65,89 | 65,89 | 64,56 | 64,81 | 1,01% | 10,00 |
| 28.04.2025 | 65,89 | 65,89 | 64,08 | 64,17 | -2,61% | 300,00 |
| 25.04.2025 | 65,10 | 66,09 | 65,10 | 65,89 | 1,28% | - |
| 24.04.2025 | 64,82 | 65,16 | 64,36 | 65,05 | 0,35% | 50,00 |
| 23.04.2025 | 63,24 | 65,02 | 63,24 | 64,82 | 2,51% | 180,00 |
| 22.04.2025 | 62,99 | 63,68 | 62,03 | 63,24 | 0,39% | 1.220,00 |
| 17.04.2025 | 61,43 | 64,11 | 61,43 | 62,99 | 2,55% | 245,00 |
| 16.04.2025 | 61,20 | 61,71 | 60,64 | 61,43 | -2,77% | - |
| 15.04.2025 | 63,20 | 63,34 | 62,27 | 63,18 | -0,12% | - |
| 14.04.2025 | 61,32 | 63,48 | 60,65 | 63,25 | 4,19% | 586,00 |
| 11.04.2025 | 60,56 | 60,96 | 59,09 | 60,71 | 0,24% | 750,00 |
| 10.04.2025 | 61,73 | 62,57 | 59,80 | 60,56 | -2,05% | 2.433,00 |
| 09.04.2025 | 60,71 | 62,01 | 55,88 | 61,83 | 1,67% | 810,00 |
| 08.04.2025 | 61,59 | 61,93 | 60,48 | 60,82 | -1,47% | 1.220,00 |
| 07.04.2025 | 62,04 | 62,44 | 56,22 | 61,72 | -0,51% | 1.337,00 |
| 04.04.2025 | 65,32 | 65,32 | 59,82 | 62,04 | -5,02% | 1.484,00 |
| 03.04.2025 | 67,06 | 67,06 | 64,26 | 65,32 | -2,74% | 452,00 |
| 02.04.2025 | 68,20 | 68,20 | 67,03 | 67,16 | -1,53% | 600,00 |
| 01.04.2025 | 68,06 | 68,28 | 67,76 | 68,20 | 0,20% | - |
| 31.03.2025 | 69,91 | 69,91 | 66,92 | 68,06 | -2,64% | 703,00 |
| 28.03.2025 | 69,78 | 70,68 | 69,78 | 69,91 | 0,19% | - |
| 27.03.2025 | 70,34 | 70,42 | 69,72 | 69,78 | -0,80% | - |
| 26.03.2025 | 69,57 | 71,00 | 69,57 | 70,34 | 1,10% | 600,00 |
| 25.03.2025 | 69,74 | 69,74 | 69,13 | 69,57 | -0,24% | - |
| 24.03.2025 | 69,46 | 69,78 | 69,04 | 69,74 | 0,40% | - |
| 21.03.2025 | 68,63 | 70,51 | 68,63 | 69,46 | 1,21% | 1.425,00 |
| 20.03.2025 | 68,52 | 68,74 | 68,22 | 68,63 | 0,16% | - |
| 19.03.2025 | 69,00 | 69,16 | 68,28 | 68,52 | -0,70% | 16,00 |
| 18.03.2025 | 70,02 | 70,02 | 68,68 | 69,00 | -1,60% | 231,00 |
| 17.03.2025 | 69,27 | 70,41 | 69,27 | 70,12 | 1,23% | 145,00 |
| 14.03.2025 | 68,04 | 69,27 | 67,98 | 69,27 | 1,69% | - |
| 13.03.2025 | 68,60 | 68,60 | 67,11 | 68,12 | -0,71% | 125,00 |
| 12.03.2025 | 67,62 | 68,60 | 67,19 | 68,60 | 0,19% | - |
| 11.03.2025 | 68,60 | 69,07 | 68,13 | 68,47 | -0,04% | - |
| 10.03.2025 | 68,00 | 69,60 | 68,00 | 68,50 | 0,74% | 20,00 |
| 07.03.2025 | 68,35 | 68,35 | 66,98 | 68,00 | -0,51% | 20,00 |
| 06.03.2025 | 67,31 | 68,69 | 67,30 | 68,35 | -2,77% | 1.038,00 |
| 05.03.2025 | 69,14 | 70,38 | 69,09 | 70,30 | 0,22% | - |
| 04.03.2025 | 70,55 | 70,55 | 69,18 | 70,15 | -0,71% | 15,00 |
| 03.03.2025 | 68,71 | 70,90 | 68,71 | 70,65 | 2,70% | 246,00 |
| 28.02.2025 | 70,14 | 70,14 | 67,75 | 68,79 | -1,92% | 129,00 |
| 27.02.2025 | 70,33 | 70,33 | 69,98 | 70,14 | -0,27% | - |
| 26.02.2025 | 69,45 | 70,35 | 69,44 | 70,33 | -2,93% | - |
| 25.02.2025 | 73,55 | 73,55 | 72,09 | 72,45 | -1,54% | - |
| 24.02.2025 | 74,71 | 74,71 | 72,67 | 73,59 | -1,55% | 6,00 |
| 21.02.2025 | 73,12 | 75,21 | 73,12 | 74,74 | 2,22% | 403,00 |
| 20.02.2025 | 71,89 | 73,47 | 71,39 | 73,12 | 1,58% | - |
| 19.02.2025 | 72,69 | 74,44 | 70,58 | 71,99 | -0,97% | 1.520,00 |
| 18.02.2025 | 72,60 | 73,28 | 72,60 | 72,69 | 0,12% | 678,00 |
| 17.02.2025 | 72,54 | 73,32 | 72,48 | 72,60 | 0,08% | - |
| 14.02.2025 | 71,83 | 73,25 | 71,83 | 72,54 | 1,00% | 617,00 |
| 13.02.2025 | 72,73 | 72,86 | 71,67 | 71,83 | -1,24% | 1.324,00 |
| 12.02.2025 | 72,70 | 72,88 | 72,17 | 72,73 | 0,04% | - |
| 11.02.2025 | 72,27 | 72,90 | 72,19 | 72,70 | 0,39% | 349,00 |
| 10.02.2025 | 72,81 | 72,99 | 71,57 | 72,42 | -0,54% | 135,00 |
| 07.02.2025 | 72,28 | 73,04 | 72,28 | 72,81 | 0,73% | 3,00 |
| 06.02.2025 | 72,65 | 72,82 | 72,12 | 72,28 | -0,51% | - |
| 05.02.2025 | 70,69 | 72,65 | 70,69 | 72,65 | 2,77% | 15,00 |
| 04.02.2025 | 70,62 | 70,71 | 69,92 | 70,69 | -0,04% | 250,00 |
| 03.02.2025 | 70,16 | 70,78 | 68,48 | 70,71 | 0,29% | 25,00 |
| 31.01.2025 | 70,16 | 70,56 | 70,15 | 70,51 | 0,18% | 40,00 |
| 30.01.2025 | 70,74 | 70,74 | 69,69 | 70,38 | -0,52% | - |
| 29.01.2025 | 70,04 | 70,85 | 69,33 | 70,74 | 1,01% | 75,00 |
| 28.01.2025 | 71,14 | 71,38 | 70,00 | 70,04 | -1,55% | 500,00 |
| 27.01.2025 | 71,86 | 71,86 | 70,54 | 71,14 | -1,00% | - |
| 24.01.2025 | 71,48 | 71,86 | 71,24 | 71,86 | 0,53% | 30,00 |
| 23.01.2025 | 72,01 | 72,01 | 70,88 | 71,48 | -0,74% | - |
| 22.01.2025 | 72,44 | 72,44 | 71,58 | 72,01 | -0,59% | 70,00 |
| 21.01.2025 | 72,52 | 72,74 | 72,21 | 72,44 | -0,11% | - |
| 20.01.2025 | 72,15 | 73,12 | 72,15 | 72,52 | 0,51% | 15,00 |
| 17.01.2025 | 71,47 | 72,60 | 71,19 | 72,15 | 0,97% | 240,00 |
| 16.01.2025 | 71,68 | 72,57 | 71,20 | 71,46 | -0,31% | 805,00 |
| 15.01.2025 | 71,89 | 72,06 | 70,78 | 71,68 | -0,29% | 50,00 |
| 14.01.2025 | 72,45 | 72,88 | 71,88 | 71,89 | -0,77% | 50,00 |
| 13.01.2025 | 71,69 | 72,62 | 71,22 | 72,45 | 1,06% | 38,00 |
| 10.01.2025 | 70,20 | 71,89 | 70,04 | 71,69 | 2,12% | 130,00 |
| 09.01.2025 | 69,53 | 70,37 | 69,36 | 70,20 | 0,96% | 80,00 |
| 08.01.2025 | 69,63 | 70,16 | 69,35 | 69,53 | -0,14% | - |
| 07.01.2025 | 70,73 | 70,73 | 68,86 | 69,63 | -1,56% | - |
| 06.01.2025 | 70,71 | 71,15 | 69,45 | 70,73 | 0,03% | 300,00 |
| 03.01.2025 | 71,38 | 71,55 | 70,63 | 70,71 | -0,94% | 14,00 |
| 02.01.2025 | 70,09 | 71,61 | 70,01 | 71,38 | 1,83% | - |
| 30.12.2024 | 70,23 | 70,37 | 70,02 | 70,10 | 0,15% | 50,00 |