115,400€
1,58%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 115,80 | 115,80 | 114,10 | 115,40 | 1,58% | 180,00 |
| 22.05.2026 | 113,90 | 113,90 | 112,80 | 113,60 | 2,34% | 390,00 |
| 21.05.2026 | 109,50 | 111,60 | 109,50 | 111,00 | 1,28% | - |
| 20.05.2026 | 107,30 | 110,40 | 106,90 | 109,60 | 0,09% | 101,00 |
| 19.05.2026 | 108,70 | 109,60 | 108,70 | 109,50 | -0,45% | - |
| 18.05.2026 | 113,60 | 113,60 | 109,10 | 110,00 | -1,35% | - |
| 15.05.2026 | 113,60 | 115,60 | 111,50 | 111,50 | -4,62% | 254,00 |
| 14.05.2026 | 118,20 | 119,00 | 116,90 | 116,90 | 0,26% | 131,00 |
| 13.05.2026 | 113,60 | 117,20 | 113,60 | 116,60 | 2,91% | 1,00 |
| 12.05.2026 | 113,80 | 114,10 | 112,00 | 113,30 | 3,28% | 1,00 |
| 11.05.2026 | 108,40 | 111,00 | 108,40 | 109,70 | 0,83% | - |
| 08.05.2026 | 110,30 | 110,80 | 108,30 | 108,80 | -1,09% | 2,00 |
| 07.05.2026 | 108,80 | 110,60 | 108,80 | 110,00 | 2,61% | 100,00 |
| 06.05.2026 | 107,80 | 107,80 | 107,00 | 107,20 | 2,98% | - |
| 05.05.2026 | 104,30 | 104,30 | 104,10 | 104,10 | 0,87% | - |
| 04.05.2026 | 104,70 | 105,00 | 102,40 | 103,20 | 1,28% | 39,00 |
| 30.04.2026 | 102,10 | 102,30 | 101,90 | 101,90 | -2,39% | - |
| 29.04.2026 | 105,10 | 105,20 | 104,30 | 104,40 | -0,76% | - |
| 28.04.2026 | 105,30 | 105,70 | 104,90 | 105,20 | 0,00% | 551,00 |
| 27.04.2026 | 105,70 | 105,70 | 104,40 | 105,20 | 1,74% | 197,00 |
| 24.04.2026 | 104,30 | 104,90 | 101,20 | 103,40 | -0,58% | 2,00 |
| 23.04.2026 | 104,70 | 105,30 | 103,70 | 104,00 | -1,52% | 1,00 |
| 22.04.2026 | 105,30 | 105,80 | 105,30 | 105,60 | 2,62% | 100,00 |
| 21.04.2026 | 106,00 | 106,10 | 102,40 | 102,90 | -0,48% | 101,00 |
| 20.04.2026 | 105,00 | 105,00 | 103,40 | 103,40 | -1,34% | 1,00 |
| 17.04.2026 | 105,70 | 105,90 | 104,70 | 104,80 | 0,48% | - |
| 16.04.2026 | 105,70 | 105,70 | 104,30 | 104,30 | -0,38% | - |
| 15.04.2026 | 105,70 | 105,90 | 104,40 | 104,70 | 0,29% | 1,00 |
| 14.04.2026 | 105,10 | 105,40 | 103,60 | 104,40 | 2,35% | 1,00 |
| 13.04.2026 | 102,60 | 103,30 | 101,50 | 102,00 | 0,49% | 161,00 |
| 10.04.2026 | 103,70 | 103,70 | 100,50 | 101,50 | -0,39% | 250,00 |
| 09.04.2026 | 104,00 | 104,10 | 101,30 | 101,90 | 0,59% | - |
| 08.04.2026 | 105,10 | 105,40 | 101,30 | 101,30 | 2,95% | 101,00 |
| 07.04.2026 | 99,50 | 99,55 | 98,30 | 98,40 | 3,20% | 1,00 |
| 02.04.2026 | 97,25 | 97,25 | 95,33 | 95,35 | -3,69% | - |
| 01.04.2026 | 99,79 | 99,84 | 99,00 | 99,00 | 3,69% | - |
| 31.03.2026 | 96,47 | 96,68 | 95,23 | 95,48 | 1,62% | 1,00 |
| 30.03.2026 | 88,26 | 95,88 | 88,26 | 93,96 | 6,46% | 100,00 |
| 27.03.2026 | 91,51 | 91,67 | 86,54 | 88,26 | -1,34% | 2,00 |
| 26.03.2026 | 90,67 | 90,73 | 89,44 | 89,45 | 0,06% | - |
| 25.03.2026 | 90,25 | 90,30 | 89,32 | 89,40 | 3,67% | - |
| 24.03.2026 | 89,02 | 89,16 | 85,35 | 86,24 | 0,61% | - |
| 23.03.2026 | 87,18 | 87,24 | 80,70 | 85,72 | -3,35% | 31,00 |
| 20.03.2026 | 87,51 | 90,11 | 87,51 | 88,69 | -4,56% | - |
| 19.03.2026 | 92,96 | 93,05 | 92,90 | 92,93 | -3,49% | 1,00 |
| 18.03.2026 | 96,33 | 96,41 | 96,11 | 96,29 | 1,45% | - |
| 17.03.2026 | 95,54 | 95,58 | 94,34 | 94,91 | 0,40% | 581,00 |
| 16.03.2026 | 94,96 | 95,65 | 93,74 | 94,53 | -0,30% | 59,00 |
| 13.03.2026 | 96,67 | 96,71 | 94,76 | 94,82 | 0,64% | 301,00 |
| 12.03.2026 | 94,36 | 95,01 | 94,19 | 94,22 | -2,23% | 690,00 |
| 11.03.2026 | 95,86 | 96,61 | 95,76 | 96,36 | 2,78% | 941,00 |
| 10.03.2026 | 93,58 | 94,09 | 93,10 | 93,76 | 1,75% | - |
| 09.03.2026 | 92,33 | 92,37 | 91,50 | 92,14 | -3,75% | 535,00 |
| 06.03.2026 | 95,89 | 96,58 | 93,74 | 95,73 | -3,56% | 240,00 |
| 05.03.2026 | 99,88 | 99,92 | 99,23 | 99,26 | 1,09% | - |
| 04.03.2026 | 98,18 | 98,28 | 97,66 | 98,18 | -0,65% | 1,00 |
| 03.03.2026 | 102,25 | 102,25 | 98,81 | 98,83 | -1,81% | 541,00 |
| 02.03.2026 | 101,96 | 102,06 | 99,33 | 100,65 | 1,46% | - |
| 27.02.2026 | 101,02 | 101,06 | 99,19 | 99,21 | 0,16% | 2,00 |
| 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% | - |