71,450€
-2,05%
Echtzeit-Aktienkurs RIO TINTO LTD
Bid:
Ask:
Aktienkurse zur RIO TINTO LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2024 | 67,77 | 67,97 | 67,60 | 67,76 | 0,22% | 32,00 |
| 20.08.2024 | 67,87 | 67,95 | 67,08 | 67,61 | -0,38% | - |
| 19.08.2024 | 67,40 | 67,87 | 66,58 | 67,87 | 0,59% | 95,00 |
| 16.08.2024 | 66,12 | 67,48 | 66,12 | 67,48 | 2,05% | 52,00 |
| 15.08.2024 | 65,13 | 66,74 | 64,88 | 66,12 | -3,41% | 134,00 |
| 14.08.2024 | 69,76 | 69,76 | 68,12 | 68,46 | -1,87% | 45,00 |
| 13.08.2024 | 69,97 | 70,22 | 69,63 | 69,76 | -0,29% | - |
| 12.08.2024 | 71,06 | 71,23 | 69,43 | 69,97 | -1,42% | 300,00 |
| 09.08.2024 | 69,92 | 71,78 | 69,92 | 70,98 | 1,03% | - |
| 08.08.2024 | 69,99 | 70,41 | 68,40 | 70,25 | 0,85% | 120,00 |
| 07.08.2024 | 71,74 | 72,08 | 69,66 | 69,66 | -1,85% | 135,00 |
| 06.08.2024 | 70,39 | 71,48 | 70,09 | 70,97 | 1,31% | 95,00 |
| 05.08.2024 | 69,00 | 70,27 | 68,07 | 70,06 | -0,18% | 400,00 |
| 02.08.2024 | 71,71 | 72,05 | 69,89 | 70,18 | -3,07% | - |
| 01.08.2024 | 71,80 | 72,77 | 71,39 | 72,40 | 1,42% | 767,00 |
| 31.07.2024 | 70,81 | 71,64 | 70,06 | 71,39 | 1,82% | - |
| 30.07.2024 | 70,40 | 70,46 | 69,32 | 70,11 | -0,41% | 100,00 |
| 29.07.2024 | 70,41 | 70,75 | 69,82 | 70,40 | -0,12% | 17,00 |
| 26.07.2024 | 68,97 | 70,66 | 68,89 | 70,49 | 2,32% | 180,00 |
| 25.07.2024 | 69,55 | 69,55 | 68,52 | 68,89 | -1,19% | 106,00 |
| 24.07.2024 | 69,77 | 70,31 | 69,52 | 69,72 | -0,67% | 25,00 |
| 23.07.2024 | 70,70 | 70,70 | 69,37 | 70,19 | -0,72% | 895,00 |
| 22.07.2024 | 70,23 | 70,94 | 70,11 | 70,70 | 1,04% | - |
| 19.07.2024 | 71,42 | 71,59 | 69,39 | 69,98 | -2,26% | 290,00 |
| 18.07.2024 | 72,29 | 73,81 | 71,32 | 71,59 | -0,84% | 245,00 |
| 17.07.2024 | 72,36 | 72,79 | 72,07 | 72,20 | -0,45% | 100,00 |
| 16.07.2024 | 74,74 | 74,74 | 72,01 | 72,53 | -2,95% | 322,00 |
| 15.07.2024 | 74,61 | 75,08 | 74,43 | 74,74 | 0,17% | 100,00 |
| 12.07.2024 | 74,57 | 74,69 | 74,52 | 74,61 | 0,17% | 30,00 |
| 11.07.2024 | 74,04 | 75,04 | 73,91 | 74,48 | 0,59% | 10,00 |
| 10.07.2024 | 75,86 | 75,86 | 73,95 | 74,04 | -2,41% | - |
| 09.07.2024 | 75,01 | 76,04 | 74,92 | 75,86 | 1,14% | 10,00 |
| 08.07.2024 | 76,11 | 76,11 | 74,38 | 75,01 | -1,80% | 105,00 |
| 05.07.2024 | 77,41 | 77,50 | 76,09 | 76,38 | -1,44% | - |
| 04.07.2024 | 75,47 | 77,59 | 75,37 | 77,50 | 2,57% | 100,00 |
| 03.07.2024 | 74,47 | 75,94 | 74,47 | 75,56 | 1,46% | 1.551,00 |
| 02.07.2024 | 74,96 | 74,96 | 74,19 | 74,47 | -0,65% | 100,00 |
| 01.07.2024 | 75,17 | 75,53 | 74,83 | 74,96 | 0,44% | - |
| 28.06.2024 | 75,83 | 75,83 | 73,98 | 74,63 | -1,58% | - |
| 27.06.2024 | 75,16 | 75,91 | 74,89 | 75,83 | 1,13% | 450,00 |
| 26.06.2024 | 75,33 | 75,69 | 74,80 | 74,98 | -0,46% | - |