77,820€
-1,49%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 77,17 | 78,67 | 77,17 | 78,00 | -1,27% | - |
| 04.12.2025 | 76,41 | 79,56 | 76,41 | 79,00 | 3,54% | - |
| 03.12.2025 | 75,00 | 76,40 | 75,00 | 76,30 | 0,83% | 1,00 |
| 02.12.2025 | 73,92 | 76,10 | 73,92 | 75,68 | 2,01% | 100,00 |
| 01.12.2025 | 73,63 | 74,34 | 73,63 | 74,19 | 0,72% | 20,00 |
| 28.11.2025 | 73,79 | 74,52 | 73,51 | 73,66 | -0,19% | 337,00 |
| 27.11.2025 | 74,59 | 74,80 | 73,77 | 73,80 | -0,62% | 961,00 |
| 26.11.2025 | 73,47 | 75,29 | 73,47 | 74,26 | 0,28% | 201,00 |
| 25.11.2025 | 74,20 | 74,21 | 74,05 | 74,05 | 2,07% | 1,00 |
| 24.11.2025 | 71,62 | 72,97 | 71,62 | 72,55 | 2,13% | 160,00 |
| 21.11.2025 | 71,39 | 71,47 | 71,04 | 71,04 | -4,41% | 1,00 |
| 20.11.2025 | 72,17 | 74,48 | 72,17 | 74,32 | 3,65% | 190,00 |
| 19.11.2025 | 71,45 | 72,22 | 71,45 | 71,70 | 0,15% | - |
| 18.11.2025 | 72,50 | 72,50 | 71,57 | 71,59 | -2,32% | - |
| 17.11.2025 | 74,73 | 74,77 | 73,28 | 73,29 | -0,39% | 150,00 |
| 14.11.2025 | 73,65 | 74,03 | 73,41 | 73,58 | -1,62% | - |
| 13.11.2025 | 73,59 | 75,66 | 73,59 | 74,79 | 0,23% | - |
| 12.11.2025 | 72,96 | 74,84 | 72,96 | 74,62 | 2,26% | 1,00 |
| 11.11.2025 | 73,47 | 73,47 | 72,86 | 72,97 | -0,69% | - |
| 10.11.2025 | 71,87 | 73,60 | 71,87 | 73,47 | 1,60% | 1,00 |
| 07.11.2025 | 72,17 | 72,48 | 72,17 | 72,32 | -1,13% | - |
| 06.11.2025 | 72,10 | 73,90 | 72,10 | 73,14 | 2,28% | 2,00 |
| 05.11.2025 | 70,43 | 72,19 | 70,43 | 71,51 | 1,27% | 100,00 |
| 04.11.2025 | 73,17 | 73,50 | 70,27 | 70,61 | -5,15% | 301,00 |
| 03.11.2025 | 75,38 | 75,47 | 74,31 | 74,45 | -1,02% | 400,00 |
| 31.10.2025 | 74,72 | 75,23 | 74,72 | 75,22 | -0,21% | - |
| 30.10.2025 | 75,17 | 75,69 | 75,17 | 75,38 | 0,33% | 300,00 |
| 29.10.2025 | 74,13 | 75,71 | 74,13 | 75,13 | 1,34% | 488,00 |
| 28.10.2025 | 74,82 | 74,99 | 73,43 | 74,13 | -0,84% | 1,00 |
| 27.10.2025 | 73,21 | 75,15 | 73,21 | 74,76 | 1,34% | 75,00 |
| 24.10.2025 | 72,14 | 73,80 | 72,14 | 73,77 | 1,25% | 461,00 |
| 23.10.2025 | 72,64 | 72,88 | 71,86 | 72,86 | 0,56% | 288,00 |
| 22.10.2025 | 72,37 | 73,00 | 72,37 | 72,45 | -0,18% | - |
| 20.10.2025 | 70,17 | 72,79 | 70,17 | 72,58 | 2,23% | 1.221,00 |
| 17.10.2025 | 71,18 | 72,49 | 70,59 | 71,00 | -1,63% | - |
| 16.10.2025 | 71,84 | 72,18 | 71,84 | 72,18 | 0,09% | 1,00 |
| 15.10.2025 | 71,06 | 72,88 | 71,06 | 72,11 | 1,81% | - |
| 14.10.2025 | 71,09 | 71,27 | 70,71 | 70,83 | 0,79% | - |
| 13.10.2025 | 69,06 | 70,45 | 69,06 | 70,28 | 1,39% | - |
| 10.10.2025 | 71,00 | 71,03 | 69,25 | 69,31 | -3,57% | - |
| 09.10.2025 | 71,11 | 72,15 | 71,11 | 71,88 | 1,10% | 1,00 |
| 08.10.2025 | 70,34 | 71,32 | 70,14 | 71,09 | 1,07% | 200,00 |
| 07.10.2025 | 69,30 | 70,48 | 69,30 | 70,34 | 0,68% | 549,00 |
| 06.10.2025 | 69,99 | 70,05 | 69,49 | 69,86 | -0,80% | - |
| 03.10.2025 | 69,48 | 70,74 | 69,48 | 70,42 | 1,32% | - |
| 02.10.2025 | 69,14 | 70,91 | 69,14 | 69,50 | 0,92% | 1.350,00 |
| 01.10.2025 | 68,12 | 68,91 | 68,12 | 68,87 | 1,00% | - |
| 30.09.2025 | 67,62 | 69,29 | 67,62 | 68,18 | 1,28% | 501,00 |
| 29.09.2025 | 67,78 | 67,95 | 67,27 | 67,32 | -0,69% | 280,00 |
| 26.09.2025 | 67,82 | 68,87 | 67,76 | 67,79 | 0,13% | 150,00 |
| 25.09.2025 | 65,79 | 68,68 | 65,79 | 67,70 | 2,72% | 1.018,00 |
| 24.09.2025 | 66,36 | 66,36 | 65,87 | 65,90 | 0,02% | - |
| 23.09.2025 | 65,43 | 65,99 | 65,43 | 65,89 | 0,68% | - |
| 22.09.2025 | 63,69 | 65,74 | 63,69 | 65,44 | 2,55% | 385,00 |
| 19.09.2025 | 64,00 | 64,30 | 63,69 | 63,81 | -2,27% | 395,00 |
| 18.09.2025 | 65,49 | 65,49 | 65,15 | 65,29 | -0,29% | - |
| 17.09.2025 | 65,80 | 65,80 | 65,04 | 65,48 | -0,81% | - |
| 16.09.2025 | 64,89 | 66,65 | 64,89 | 66,02 | 1,65% | 153,00 |
| 15.09.2025 | 64,75 | 65,51 | 64,75 | 64,95 | -1,16% | - |
| 12.09.2025 | 64,59 | 65,88 | 64,59 | 65,71 | 2,26% | - |
| 11.09.2025 | 63,79 | 64,46 | 63,79 | 64,26 | -0,32% | - |
| 10.09.2025 | 63,90 | 64,92 | 63,90 | 64,46 | -1,55% | 346,00 |
| 09.09.2025 | 65,99 | 65,99 | 65,31 | 65,48 | -0,98% | - |
| 08.09.2025 | 64,85 | 66,47 | 64,85 | 66,13 | 1,92% | - |
| 05.09.2025 | 64,08 | 65,43 | 64,08 | 64,88 | 1,22% | 1,00 |
| 04.09.2025 | 64,13 | 65,36 | 63,97 | 64,10 | -0,06% | 1.202,00 |
| 03.09.2025 | 64,11 | 64,34 | 63,23 | 64,14 | 0,05% | 560,00 |
| 02.09.2025 | 63,79 | 64,15 | 63,79 | 64,11 | 0,49% | 1,00 |
| 01.09.2025 | 64,82 | 64,82 | 62,97 | 63,80 | -1,59% | 40,00 |
| 29.08.2025 | 64,63 | 65,18 | 64,63 | 64,83 | 0,30% | - |
| 28.08.2025 | 64,41 | 64,73 | 64,24 | 64,63 | 0,31% | 2,00 |
| 27.08.2025 | 63,82 | 65,27 | 63,82 | 64,43 | 0,96% | 1.311,00 |
| 26.08.2025 | 64,66 | 64,66 | 63,36 | 63,82 | -1,33% | - |
| 25.08.2025 | 63,19 | 64,70 | 63,19 | 64,68 | 2,37% | 239,00 |
| 22.08.2025 | 62,56 | 63,20 | 62,26 | 63,18 | -0,19% | 1.370,00 |
| 21.08.2025 | 61,99 | 63,35 | 61,99 | 63,30 | 2,10% | 120,00 |
| 20.08.2025 | 62,75 | 63,15 | 61,63 | 62,00 | -2,85% | 400,00 |
| 19.08.2025 | 62,99 | 63,83 | 62,74 | 63,82 | 0,31% | 3,00 |
| 18.08.2025 | 64,00 | 64,00 | 63,13 | 63,62 | -0,65% | 100,00 |
| 15.08.2025 | 63,69 | 64,28 | 63,69 | 64,04 | 0,55% | 30,00 |
| 14.08.2025 | 63,53 | 63,90 | 63,18 | 63,69 | -3,59% | - |
| 13.08.2025 | 65,40 | 66,15 | 65,40 | 66,06 | 1,00% | - |
| 12.08.2025 | 65,08 | 65,80 | 64,88 | 65,40 | 0,60% | 64,00 |
| 11.08.2025 | 64,47 | 65,02 | 64,37 | 65,01 | 1,43% | 1,00 |
| 08.08.2025 | 63,21 | 64,10 | 63,21 | 64,10 | 1,38% | - |
| 07.08.2025 | 63,37 | 63,37 | 62,46 | 63,23 | -0,21% | - |
| 06.08.2025 | 62,83 | 64,00 | 62,83 | 63,36 | 0,86% | - |
| 05.08.2025 | 63,09 | 63,09 | 62,02 | 62,82 | -0,42% | 90,00 |
| 04.08.2025 | 61,64 | 63,10 | 61,64 | 63,09 | 2,35% | - |
| 01.08.2025 | 62,67 | 62,85 | 61,58 | 61,64 | -1,74% | 602,00 |
| 31.07.2025 | 62,90 | 63,50 | 62,19 | 62,73 | -0,99% | 740,00 |
| 30.07.2025 | 65,50 | 65,56 | 63,01 | 63,36 | -3,44% | 1.070,00 |
| 29.07.2025 | 65,19 | 66,08 | 65,19 | 65,62 | 0,66% | - |
| 28.07.2025 | 65,73 | 65,73 | 64,92 | 65,19 | -0,82% | 164,00 |
| 25.07.2025 | 66,80 | 66,80 | 65,57 | 65,73 | -1,60% | 1,00 |
| 24.07.2025 | 67,02 | 67,33 | 66,47 | 66,80 | -0,33% | 300,00 |
| 23.07.2025 | 67,02 | 67,05 | 65,87 | 67,02 | 1,95% | 534,00 |
| 22.07.2025 | 64,62 | 66,22 | 64,62 | 65,73 | 1,64% | 1.052,00 |
| 21.07.2025 | 63,25 | 64,93 | 63,25 | 64,67 | 2,23% | 400,00 |
| 18.07.2025 | 62,82 | 64,09 | 62,82 | 63,26 | 0,84% | 20,00 |