71,760€
-0,18%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 71,89 | 72,06 | 70,78 | 71,76 | -0,18% | 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 |
| 27.12.2024 | 70,54 | 71,04 | 69,55 | 69,99 | -1,47% | - |
| 23.12.2024 | 69,96 | 71,23 | 69,57 | 71,04 | 1,54% | 56,00 |
| 20.12.2024 | 70,62 | 70,62 | 69,45 | 69,96 | -0,93% | 130,00 |
| 19.12.2024 | 71,42 | 71,49 | 70,03 | 70,62 | -1,12% | 884,00 |
| 18.12.2024 | 72,22 | 72,35 | 71,09 | 71,42 | -1,11% | 470,00 |
| 17.12.2024 | 72,55 | 72,55 | 71,74 | 72,22 | -0,45% | 150,00 |
| 16.12.2024 | 72,96 | 72,96 | 71,62 | 72,55 | -0,56% | 397,00 |
| 13.12.2024 | 74,61 | 74,70 | 72,86 | 72,96 | -2,13% | - |
| 12.12.2024 | 74,95 | 76,12 | 74,29 | 74,55 | -0,53% | 230,00 |
| 11.12.2024 | 74,56 | 75,12 | 74,29 | 74,95 | 0,52% | - |
| 10.12.2024 | 72,96 | 75,55 | 72,96 | 74,56 | 2,07% | 395,00 |
| 09.12.2024 | 72,70 | 73,24 | 71,73 | 73,05 | 0,48% | 150,00 |
| 06.12.2024 | 72,50 | 72,92 | 72,08 | 72,70 | 0,28% | 100,00 |
| 05.12.2024 | 72,59 | 73,61 | 72,41 | 72,50 | -0,25% | 250,00 |
| 04.12.2024 | 72,17 | 73,48 | 72,17 | 72,68 | 0,59% | 160,00 |
| 03.12.2024 | 73,07 | 74,28 | 72,12 | 72,26 | -1,12% | - |
| 02.12.2024 | 72,77 | 75,56 | 72,33 | 73,07 | 0,42% | - |
| 29.11.2024 | 72,92 | 72,92 | 72,50 | 72,77 | -0,21% | - |
| 28.11.2024 | 71,87 | 72,98 | 71,87 | 72,92 | 1,46% | 5,00 |
| 27.11.2024 | 73,39 | 73,39 | 71,65 | 71,87 | -2,07% | 2,00 |
| 26.11.2024 | 72,41 | 73,85 | 71,89 | 73,39 | 1,35% | 700,00 |
| 25.11.2024 | 72,43 | 72,73 | 72,11 | 72,41 | -0,15% | 200,00 |
| 22.11.2024 | 71,40 | 73,49 | 71,40 | 72,52 | 1,56% | 2,00 |
| 21.11.2024 | 71,41 | 72,00 | 71,20 | 71,40 | -0,01% | - |
| 20.11.2024 | 72,75 | 72,84 | 70,81 | 71,41 | -1,49% | 20,00 |
| 19.11.2024 | 72,62 | 73,24 | 71,87 | 72,49 | 0,30% | 290,00 |
| 18.11.2024 | 70,17 | 72,30 | 70,09 | 72,27 | 3,12% | - |
| 15.11.2024 | 71,00 | 71,00 | 69,87 | 70,09 | -1,52% | - |
| 14.11.2024 | 70,60 | 72,03 | 70,11 | 71,17 | 0,69% | - |
| 13.11.2024 | 71,20 | 71,28 | 69,46 | 70,69 | -1,07% | - |
| 12.11.2024 | 72,86 | 72,86 | 71,45 | 71,45 | -2,05% | 1.050,00 |
| 11.11.2024 | 74,61 | 74,88 | 72,81 | 72,95 | -2,23% | 830,00 |
| 08.11.2024 | 75,04 | 76,04 | 74,46 | 74,61 | -0,69% | - |
| 07.11.2024 | 71,98 | 75,24 | 71,98 | 75,13 | 4,12% | 100,00 |
| 06.11.2024 | 71,65 | 73,63 | 71,58 | 72,15 | -0,74% | - |
| 05.11.2024 | 71,84 | 72,74 | 71,84 | 72,69 | 1,05% | - |
| 04.11.2024 | 72,86 | 73,12 | 71,59 | 71,93 | -1,28% | 400,00 |
| 01.11.2024 | 72,08 | 73,45 | 71,99 | 72,86 | 0,96% | - |
| 31.10.2024 | 73,02 | 73,02 | 71,84 | 72,17 | -1,16% | 170,00 |
| 30.10.2024 | 73,59 | 73,94 | 72,89 | 73,02 | -1,12% | - |
| 29.10.2024 | 73,74 | 73,95 | 73,36 | 73,85 | 0,15% | - |
| 28.10.2024 | 73,44 | 73,84 | 73,13 | 73,74 | 0,89% | 300,00 |
| 25.10.2024 | 72,70 | 73,14 | 72,61 | 73,09 | 0,05% | - |
| 24.10.2024 | 73,15 | 73,25 | 72,52 | 73,05 | -0,13% | 20,00 |
| 23.10.2024 | 73,92 | 73,92 | 72,97 | 73,15 | -0,81% | 20,00 |
| 22.10.2024 | 74,35 | 74,44 | 73,35 | 73,74 | -0,82% | - |
| 21.10.2024 | 72,79 | 74,47 | 72,70 | 74,35 | 2,02% | - |
| 18.10.2024 | 73,78 | 73,87 | 72,60 | 72,88 | -1,34% | - |
| 17.10.2024 | 73,67 | 73,87 | 72,43 | 73,87 | -0,10% | - |
| 16.10.2024 | 75,18 | 75,27 | 73,63 | 73,94 | -1,65% | 3,00 |
| 15.10.2024 | 74,82 | 75,41 | 74,64 | 75,18 | 0,61% | - |
| 14.10.2024 | 74,42 | 75,10 | 74,42 | 74,73 | 0,30% | 100,00 |
| 11.10.2024 | 73,93 | 74,69 | 73,76 | 74,51 | 0,90% | 25,00 |
| 10.10.2024 | 72,92 | 73,94 | 72,75 | 73,84 | 1,26% | 100,00 |
| 09.10.2024 | 73,38 | 73,38 | 72,27 | 72,92 | -0,50% | 85,00 |
| 08.10.2024 | 74,84 | 74,84 | 73,03 | 73,29 | -2,19% | 130,00 |
| 07.10.2024 | 75,90 | 75,90 | 74,50 | 74,93 | -1,28% | 60,00 |
| 04.10.2024 | 78,03 | 78,13 | 75,90 | 75,90 | -2,61% | 150,00 |
| 03.10.2024 | 78,14 | 78,33 | 77,85 | 77,94 | -1,10% | - |
| 02.10.2024 | 77,22 | 79,65 | 77,13 | 78,80 | 2,05% | - |
| 01.10.2024 | 77,39 | 77,90 | 76,65 | 77,22 | -0,23% | 440,00 |
| 30.09.2024 | 78,18 | 80,47 | 75,09 | 77,39 | -0,76% | 1.821,00 |
| 27.09.2024 | 75,43 | 78,34 | 75,25 | 77,99 | 3,39% | 325,00 |
| 26.09.2024 | 74,00 | 75,61 | 74,00 | 75,43 | 1,93% | 500,00 |
| 25.09.2024 | 71,36 | 74,00 | 71,36 | 74,00 | 3,09% | 22,00 |
| 24.09.2024 | 68,80 | 71,88 | 68,80 | 71,79 | 4,46% | 220,00 |
| 23.09.2024 | 69,07 | 69,48 | 68,49 | 68,72 | -0,50% | - |
| 20.09.2024 | 69,17 | 69,23 | 68,79 | 69,07 | -0,27% | 34,00 |
| 19.09.2024 | 66,89 | 69,59 | 66,89 | 69,25 | 3,53% | - |
| 18.09.2024 | 67,72 | 67,80 | 66,46 | 66,89 | -1,23% | - |
| 17.09.2024 | 68,17 | 68,33 | 67,40 | 67,72 | -0,77% | - |
| 16.09.2024 | 67,21 | 68,37 | 66,93 | 68,25 | 1,67% | 80,00 |
| 13.09.2024 | 67,33 | 68,01 | 67,10 | 67,13 | -0,30% | 1,00 |
| 12.09.2024 | 65,86 | 67,41 | 65,86 | 67,33 | 2,10% | - |
| 11.09.2024 | 65,10 | 66,02 | 64,87 | 65,94 | 1,41% | 17,00 |
| 10.09.2024 | 64,53 | 65,47 | 64,46 | 65,02 | 0,28% | - |
| 09.09.2024 | 64,65 | 65,11 | 64,56 | 64,84 | 0,43% | 10,00 |
| 06.09.2024 | 65,60 | 65,76 | 64,42 | 64,57 | -1,82% | 195,00 |
| 05.09.2024 | 64,38 | 66,02 | 64,15 | 65,76 | 2,27% | 85,00 |
| 04.09.2024 | 65,90 | 66,00 | 64,21 | 64,30 | -3,24% | 920,00 |
| 03.09.2024 | 67,54 | 67,54 | 66,05 | 66,46 | -1,49% | 200,00 |
| 02.09.2024 | 68,37 | 68,37 | 67,06 | 67,46 | -1,32% | - |
| 30.08.2024 | 67,34 | 68,63 | 67,34 | 68,37 | 1,52% | - |
| 29.08.2024 | 67,78 | 67,82 | 66,84 | 67,34 | -0,53% | - |
| 28.08.2024 | 67,66 | 67,86 | 67,18 | 67,70 | 0,07% | - |
| 27.08.2024 | 68,44 | 68,52 | 67,38 | 67,66 | -1,02% | - |
| 26.08.2024 | 67,54 | 68,44 | 67,21 | 68,36 | 1,33% | 1,00 |
| 23.08.2024 | 68,39 | 68,39 | 66,94 | 67,46 | -1,01% | - |
| 22.08.2024 | 67,76 | 68,39 | 67,60 | 68,14 | 0,56% | - |