60,810€
-1,55%
Echtzeit-Aktienkurs RIO TINTO LTD
Bid:
Ask:
Aktienkurse zur RIO TINTO LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,79 | 61,79 | 60,52 | 60,81 | -1,55% | 602,00 |
| 03.07.2025 | 61,18 | 62,27 | 61,08 | 61,77 | 1,58% | 1.234,00 |
| 02.07.2025 | 59,78 | 61,67 | 59,78 | 60,81 | 1,71% | - |
| 01.07.2025 | 60,03 | 60,08 | 59,06 | 59,79 | -0,07% | - |
| 30.06.2025 | 61,02 | 61,02 | 59,71 | 59,83 | -1,95% | - |
| 27.06.2025 | 58,45 | 61,41 | 58,45 | 61,02 | 4,22% | - |
| 26.06.2025 | 58,98 | 58,98 | 58,25 | 58,55 | -0,73% | - |
| 25.06.2025 | 59,37 | 59,37 | 58,04 | 58,98 | -0,66% | - |
| 24.06.2025 | 58,65 | 59,59 | 58,61 | 59,37 | 2,97% | 530,00 |
| 23.06.2025 | 58,05 | 58,05 | 56,35 | 57,65 | -0,68% | 56,00 |
| 20.06.2025 | 58,87 | 58,89 | 57,56 | 58,05 | -1,39% | 435,00 |
| 19.06.2025 | 60,48 | 60,48 | 58,22 | 58,87 | -2,66% | 1.520,00 |
| 18.06.2025 | 61,11 | 61,11 | 60,00 | 60,48 | -1,04% | - |
| 17.06.2025 | 60,75 | 61,13 | 60,35 | 61,11 | 0,59% | 10,00 |
| 16.06.2025 | 60,31 | 60,78 | 60,20 | 60,75 | 1,02% | - |
| 13.06.2025 | 61,30 | 61,30 | 59,59 | 60,14 | -1,80% | 215,00 |
| 12.06.2025 | 62,81 | 62,81 | 60,18 | 61,24 | -2,51% | 200,00 |
| 11.06.2025 | 62,47 | 64,24 | 62,22 | 62,81 | 0,55% | 100,00 |
| 10.06.2025 | 62,10 | 62,47 | 61,59 | 62,47 | 0,60% | 100,00 |
| 09.06.2025 | 62,82 | 63,53 | 62,09 | 62,10 | -1,15% | - |
| 06.06.2025 | 62,25 | 62,82 | 62,13 | 62,82 | -0,43% | 50,00 |
| 05.06.2025 | 62,73 | 63,42 | 62,35 | 63,09 | 0,54% | - |
| 04.06.2025 | 62,84 | 63,24 | 62,30 | 62,75 | -0,14% | 85,00 |
| 03.06.2025 | 63,19 | 63,19 | 62,07 | 62,84 | -0,56% | - |
| 02.06.2025 | 63,78 | 63,78 | 62,58 | 63,19 | -0,93% | 46,00 |
| 30.05.2025 | 64,52 | 64,52 | 63,59 | 63,78 | -1,14% | 88,00 |
| 29.05.2025 | 65,03 | 65,03 | 64,32 | 64,52 | -0,79% | - |
| 28.05.2025 | 65,31 | 65,31 | 64,55 | 65,03 | -0,43% | 490,00 |
| 27.05.2025 | 65,58 | 65,67 | 65,26 | 65,31 | -0,41% | 15,00 |
| 26.05.2025 | 66,74 | 66,74 | 65,55 | 65,58 | -1,74% | 75,00 |
| 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% | - |