60,935€
-1,35%
Echtzeit-Aktienkurs RIO TINTO LTD
Bid:
Ask:
Aktienkurse zur RIO TINTO LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 60,56 | 61,09 | 60,51 | 61,09 | -0,60% | 428,00 |
| 03.07.2025 | 61,89 | 62,51 | 61,46 | 61,46 | 0,34% | 1.013,00 |
| 02.07.2025 | 60,20 | 61,36 | 60,20 | 61,25 | 2,12% | 2.116,00 |
| 01.07.2025 | 59,68 | 59,98 | 59,37 | 59,98 | -0,03% | 917,00 |
| 30.06.2025 | 60,09 | 60,13 | 59,51 | 60,00 | -2,63% | 1.131,00 |
| 27.06.2025 | 60,75 | 61,66 | 60,00 | 61,62 | 4,90% | 3.610,00 |
| 26.06.2025 | 58,59 | 58,74 | 58,15 | 58,74 | -0,74% | 2.436,00 |
| 25.06.2025 | 58,45 | 59,38 | 58,34 | 59,18 | -0,84% | 2.875,00 |
| 24.06.2025 | 58,99 | 60,17 | 58,91 | 59,68 | 3,63% | 3.497,00 |
| 23.06.2025 | 56,82 | 57,59 | 56,25 | 57,59 | -1,01% | 4.423,00 |
| 20.06.2025 | 58,17 | 58,97 | 57,59 | 58,18 | -0,61% | 3.699,00 |
| 19.06.2025 | 58,80 | 59,08 | 58,54 | 58,54 | -3,19% | 2.828,00 |
| 18.06.2025 | 60,41 | 60,60 | 60,01 | 60,47 | -1,05% | 1.397,00 |
| 17.06.2025 | 60,83 | 61,24 | 60,21 | 61,11 | 0,36% | 1.282,00 |
| 16.06.2025 | 60,67 | 60,89 | 60,01 | 60,89 | 0,81% | 1.700,00 |
| 13.06.2025 | 60,25 | 60,49 | 59,50 | 60,40 | -1,61% | 2.779,00 |
| 12.06.2025 | 61,39 | 61,39 | 60,02 | 61,39 | -2,80% | 4.707,00 |
| 11.06.2025 | 62,59 | 64,55 | 62,21 | 63,16 | 0,75% | 1.995,00 |
| 10.06.2025 | 61,80 | 62,69 | 61,60 | 62,69 | 1,18% | 1.344,00 |
| 09.06.2025 | 63,74 | 63,91 | 61,96 | 61,96 | -1,27% | 1.971,00 |
| 06.06.2025 | 62,49 | 62,76 | 62,49 | 62,76 | -0,54% | 536,00 |
| 05.06.2025 | 62,45 | 63,40 | 62,21 | 63,10 | 1,09% | 1.394,00 |
| 04.06.2025 | 62,69 | 63,38 | 62,21 | 62,42 | -0,68% | 3.315,00 |
| 03.06.2025 | 61,96 | 62,85 | 61,96 | 62,85 | -1,09% | 801,00 |
| 02.06.2025 | 63,04 | 63,54 | 62,41 | 63,54 | 0,21% | 1.276,00 |
| 30.05.2025 | 64,05 | 64,20 | 63,38 | 63,41 | -2,58% | 1.103,00 |
| 29.05.2025 | 64,74 | 65,09 | 64,36 | 65,09 | -0,28% | 79,00 |
| 28.05.2025 | 65,10 | 65,27 | 64,29 | 65,27 | 0,25% | 1.043,00 |
| 27.05.2025 | 65,80 | 65,88 | 65,11 | 65,11 | -1,06% | 821,00 |
| 26.05.2025 | 66,06 | 66,06 | 65,31 | 65,81 | -1,76% | 349,00 |
| 23.05.2025 | 66,50 | 67,48 | 66,12 | 66,99 | -0,62% | 775,00 |
| 22.05.2025 | 67,20 | 68,00 | 67,16 | 67,41 | 0,01% | 268,00 |
| 21.05.2025 | 68,00 | 68,00 | 67,22 | 67,40 | -0,90% | 969,00 |
| 20.05.2025 | 68,20 | 68,53 | 68,01 | 68,01 | -1,48% | 437,00 |
| 19.05.2025 | 68,53 | 69,03 | 68,01 | 69,03 | 0,48% | 922,00 |
| 16.05.2025 | 68,90 | 69,58 | 68,50 | 68,70 | -0,39% | 1.400,00 |
| 15.05.2025 | 69,00 | 69,01 | 68,39 | 68,97 | -0,07% | 1.299,00 |
| 14.05.2025 | 69,01 | 69,35 | 69,01 | 69,02 | -0,46% | 166,00 |
| 13.05.2025 | 69,02 | 69,99 | 68,95 | 69,34 | 3,49% | 2.111,00 |
| 12.05.2025 | 66,96 | 70,91 | 66,96 | 67,00 | 2,13% | 3.795,00 |
| 09.05.2025 | 65,74 | 65,74 | 65,01 | 65,60 | -2,07% | 901,00 |
| 08.05.2025 | 66,11 | 66,99 | 66,11 | 66,99 | 0,53% | 581,00 |
| 07.05.2025 | 66,21 | 66,65 | 66,07 | 66,64 | 0,83% | 442,00 |
| 06.05.2025 | 66,10 | 66,10 | 65,41 | 66,09 | -1,18% | 424,00 |
| 05.05.2025 | 66,49 | 66,89 | 66,21 | 66,88 | 1,16% | 744,00 |
| 02.05.2025 | 66,50 | 66,80 | 65,95 | 66,11 | 2,05% | 1.151,00 |
| 30.04.2025 | 66,01 | 66,01 | 64,00 | 64,78 | -0,61% | 1.328,00 |
| 29.04.2025 | 65,99 | 65,99 | 64,48 | 65,18 | 1,04% | 1.615,00 |
| 28.04.2025 | 64,99 | 64,99 | 63,72 | 64,51 | -1,51% | 2.302,00 |
| 25.04.2025 | 65,59 | 66,32 | 65,06 | 65,50 | 0,78% | 954,00 |
| 24.04.2025 | 64,73 | 65,48 | 64,51 | 64,99 | -0,12% | 1.132,00 |
| 23.04.2025 | 63,99 | 65,19 | 63,72 | 65,07 | 2,04% | 1.999,00 |
| 22.04.2025 | 62,44 | 63,77 | 62,01 | 63,77 | 0,60% | 4.380,00 |
| 17.04.2025 | 62,19 | 64,02 | 61,69 | 63,39 | 3,78% | 2.031,00 |
| 16.04.2025 | 61,30 | 61,89 | 60,31 | 61,08 | -3,75% | 2.516,00 |
| 15.04.2025 | 62,59 | 63,61 | 62,59 | 63,46 | -0,14% | 1.645,00 |
| 14.04.2025 | 61,70 | 63,55 | 61,59 | 63,55 | 4,27% | 2.217,00 |
| 11.04.2025 | 59,66 | 60,99 | 59,62 | 60,95 | 0,26% | 1.931,00 |
| 10.04.2025 | 62,49 | 62,49 | 59,66 | 60,79 | -2,39% | 4.306,00 |
| 09.04.2025 | 56,76 | 62,40 | 56,15 | 62,28 | 2,01% | 6.356,00 |
| 08.04.2025 | 60,92 | 61,90 | 60,46 | 61,05 | -1,94% | 3.433,00 |
| 07.04.2025 | 60,49 | 62,40 | 56,02 | 62,26 | -0,06% | 7.397,00 |
| 04.04.2025 | 63,62 | 63,90 | 58,50 | 62,30 | -4,73% | 4.025,00 |
| 03.04.2025 | 65,00 | 65,39 | 64,00 | 65,39 | -1,92% | 3.253,00 |
| 02.04.2025 | 67,53 | 67,60 | 66,67 | 66,67 | -1,45% | 791,00 |
| 01.04.2025 | 68,30 | 68,46 | 67,62 | 67,65 | -0,78% | 1.132,00 |
| 31.03.2025 | 68,13 | 68,18 | 67,01 | 68,18 | -3,02% | 2.370,00 |
| 28.03.2025 | 70,24 | 70,89 | 69,81 | 70,30 | 0,24% | 1.163,00 |
| 27.03.2025 | 69,59 | 70,20 | 69,45 | 70,13 | -0,61% | 244,00 |
| 26.03.2025 | 69,98 | 71,20 | 69,84 | 70,56 | 1,09% | 1.366,00 |
| 25.03.2025 | 69,61 | 69,85 | 69,01 | 69,80 | -0,47% | 395,00 |
| 24.03.2025 | 69,48 | 70,13 | 68,76 | 70,13 | 1,55% | 402,00 |
| 21.03.2025 | 68,86 | 70,50 | 68,86 | 69,06 | 0,39% | 4.949,00 |
| 20.03.2025 | 68,50 | 68,81 | 68,11 | 68,79 | -0,04% | 1.039,00 |
| 19.03.2025 | 69,33 | 69,41 | 68,05 | 68,82 | -0,22% | 1.023,00 |
| 18.03.2025 | 69,90 | 69,90 | 68,82 | 68,97 | -2,17% | 806,00 |
| 17.03.2025 | 70,27 | 70,68 | 69,16 | 70,50 | 1,73% | 2.526,00 |
| 14.03.2025 | 68,46 | 69,30 | 67,72 | 69,30 | 1,48% | 841,00 |
| 13.03.2025 | 67,72 | 68,29 | 67,22 | 68,29 | 0,57% | 638,00 |
| 12.03.2025 | 67,41 | 68,55 | 67,41 | 67,90 | -0,56% | 710,00 |
| 11.03.2025 | 69,15 | 69,15 | 68,03 | 68,28 | -0,91% | 560,00 |
| 10.03.2025 | 69,08 | 70,00 | 68,51 | 68,91 | 0,60% | 1.138,00 |
| 07.03.2025 | 68,00 | 68,50 | 67,49 | 68,50 | -0,26% | 944,00 |
| 06.03.2025 | 68,00 | 68,68 | 67,81 | 68,68 | -2,69% | 1.942,00 |
| 05.03.2025 | 69,45 | 70,58 | 68,91 | 70,58 | 0,24% | 830,00 |
| 04.03.2025 | 70,06 | 70,45 | 68,91 | 70,41 | -0,58% | 2.007,00 |
| 03.03.2025 | 69,53 | 71,11 | 69,44 | 70,82 | 3,21% | 1.700,00 |
| 28.02.2025 | 69,01 | 69,39 | 68,08 | 68,62 | -2,35% | 2.448,00 |
| 27.02.2025 | 70,28 | 70,45 | 69,98 | 70,27 | -0,04% | 404,00 |
| 26.02.2025 | 70,03 | 70,30 | 69,68 | 70,30 | -3,30% | 2.159,00 |
| 25.02.2025 | 72,81 | 72,92 | 72,26 | 72,70 | -1,74% | 903,00 |
| 24.02.2025 | 72,81 | 73,99 | 72,81 | 73,99 | -1,86% | 993,00 |
| 21.02.2025 | 74,00 | 75,43 | 74,00 | 75,39 | 3,27% | 3.177,00 |
| 20.02.2025 | 72,78 | 73,61 | 72,78 | 73,00 | 1,67% | 456,00 |
| 19.02.2025 | 73,22 | 74,08 | 70,80 | 71,80 | -1,12% | 5.414,00 |
| 18.02.2025 | 72,81 | 72,99 | 72,32 | 72,61 | -0,07% | 1.181,00 |
| 17.02.2025 | 72,60 | 72,99 | 72,31 | 72,66 | 0,46% | 2.270,00 |
| 14.02.2025 | 72,50 | 72,99 | 72,33 | 72,33 | 0,21% | 985,00 |
| 13.02.2025 | 72,80 | 72,99 | 71,62 | 72,18 | -0,99% | 2.400,00 |
| 12.02.2025 | 72,62 | 72,93 | 72,61 | 72,90 | -0,12% | 148,00 |