99,555€
0,51%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 101,02 | 101,06 | 100,71 | 100,78 | 1,75% | 1,00 |
| 26.02.2026 | 101,58 | 101,61 | 98,98 | 99,05 | 1,91% | 552,00 |
| 25.02.2026 | 98,03 | 98,12 | 97,19 | 97,19 | 1,74% | 88,00 |
| 24.02.2026 | 94,77 | 96,63 | 94,36 | 95,53 | 0,04% | 11,00 |
| 23.02.2026 | 96,36 | 96,54 | 95,31 | 95,49 | -1,46% | 169,00 |
| 20.02.2026 | 97,78 | 98,36 | 96,44 | 96,90 | -3,75% | - |
| 19.02.2026 | 100,92 | 100,96 | 100,57 | 100,68 | 2,39% | - |
| 18.02.2026 | 98,68 | 98,72 | 97,45 | 98,33 | 1,01% | - |
| 17.02.2026 | 97,23 | 97,39 | 97,20 | 97,35 | 0,09% | - |
| 16.02.2026 | 97,20 | 98,00 | 96,66 | 97,27 | -1,20% | 74,00 |
| 13.02.2026 | 101,02 | 101,40 | 98,42 | 98,45 | -3,03% | 156,00 |
| 12.02.2026 | 98,09 | 101,53 | 98,09 | 101,53 | 4,35% | - |
| 11.02.2026 | 97,99 | 97,99 | 97,30 | 97,30 | -0,16% | - |
| 10.02.2026 | 96,52 | 97,85 | 94,97 | 97,46 | 4,38% | 480,00 |
| 09.02.2026 | 95,17 | 95,24 | 93,29 | 93,37 | 1,01% | 188,00 |
| 06.02.2026 | 92,63 | 92,74 | 92,27 | 92,44 | 0,78% | 201,00 |
| 05.02.2026 | 92,86 | 93,46 | 91,60 | 91,72 | -2,83% | 459,00 |
| 04.02.2026 | 94,53 | 95,28 | 94,00 | 94,39 | 4,36% | 586,00 |
| 03.02.2026 | 90,68 | 90,83 | 90,45 | 90,45 | 3,91% | - |
| 02.02.2026 | 85,93 | 87,58 | 85,93 | 87,05 | -1,52% | - |
| 30.01.2026 | 91,57 | 91,66 | 87,91 | 88,39 | -3,31% | 12,00 |
| 29.01.2026 | 90,21 | 93,00 | 90,21 | 91,41 | 2,29% | 23,00 |
| 28.01.2026 | 88,22 | 90,16 | 88,22 | 89,36 | 1,30% | 160,00 |
| 27.01.2026 | 89,14 | 89,14 | 88,09 | 88,21 | -1,30% | - |
| 26.01.2026 | 86,82 | 89,53 | 86,82 | 89,38 | 3,36% | 1,00 |
| 23.01.2026 | 86,75 | 86,75 | 86,47 | 86,47 | -0,35% | - |
| 22.01.2026 | 87,15 | 88,03 | 86,20 | 86,77 | -0,34% | 106,00 |
| 21.01.2026 | 83,85 | 87,16 | 83,85 | 87,07 | 3,35% | 350,00 |
| 20.01.2026 | 86,58 | 86,58 | 84,06 | 84,25 | -2,69% | - |
| 19.01.2026 | 85,20 | 87,06 | 85,20 | 86,58 | 1,27% | 61,00 |
| 16.01.2026 | 84,65 | 85,65 | 84,65 | 85,49 | 1,20% | - |
| 15.01.2026 | 84,74 | 84,74 | 84,44 | 84,48 | 0,69% | - |
| 14.01.2026 | 83,11 | 84,30 | 83,11 | 83,90 | 0,49% | 304,00 |
| 13.01.2026 | 82,56 | 83,89 | 82,56 | 83,50 | 1,22% | 1,00 |
| 12.01.2026 | 82,94 | 82,94 | 81,81 | 82,49 | -0,28% | - |
| 09.01.2026 | 87,11 | 87,11 | 81,41 | 82,72 | -5,21% | 78,00 |
| 08.01.2026 | 87,64 | 87,68 | 86,89 | 87,27 | -1,63% | - |
| 07.01.2026 | 86,40 | 89,31 | 86,40 | 88,72 | 3,63% | - |
| 06.01.2026 | 84,46 | 87,38 | 84,46 | 85,61 | 1,60% | - |
| 05.01.2026 | 84,11 | 85,32 | 83,83 | 84,26 | 0,17% | 125,00 |
| 02.01.2026 | 82,25 | 84,28 | 82,25 | 84,12 | 0,66% | 2,00 |
| 30.12.2025 | 82,25 | 83,75 | 82,25 | 83,57 | 1,11% | - |
| 29.12.2025 | 84,16 | 84,16 | 82,29 | 82,65 | 0,76% | 1,00 |
| 23.12.2025 | 80,78 | 82,97 | 80,78 | 82,03 | 1,73% | 40,00 |
| 22.12.2025 | 77,69 | 81,88 | 77,69 | 80,64 | 0,93% | 737,00 |
| 19.12.2025 | 80,48 | 80,72 | 79,72 | 79,90 | 0,98% | - |
| 18.12.2025 | 78,69 | 80,41 | 78,69 | 79,12 | -0,26% | - |
| 17.12.2025 | 79,80 | 80,08 | 78,97 | 79,33 | 0,79% | 475,00 |
| 16.12.2025 | 79,11 | 79,18 | 78,68 | 78,70 | -0,24% | 1,00 |
| 15.12.2025 | 79,11 | 79,50 | 78,87 | 78,89 | -0,48% | 9,00 |
| 12.12.2025 | 78,78 | 81,42 | 78,78 | 79,27 | 0,55% | 200,00 |
| 11.12.2025 | 78,71 | 79,44 | 78,71 | 78,84 | 0,66% | - |
| 10.12.2025 | 78,46 | 78,58 | 78,32 | 78,32 | 0,91% | - |
| 09.12.2025 | 77,86 | 78,17 | 77,61 | 77,62 | -0,46% | - |
| 08.12.2025 | 78,15 | 78,17 | 77,97 | 77,98 | -0,40% | - |
| 05.12.2025 | 77,17 | 78,67 | 77,17 | 78,29 | -0,91% | - |
| 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% | - |