71,645€
-1,00%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 71,92 | 72,41 | 70,71 | 70,97 | -1,94% | 2.877,00 |
| 14.01.2025 | 72,68 | 72,68 | 71,90 | 72,37 | -0,63% | 247,00 |
| 13.01.2025 | 72,24 | 72,83 | 71,92 | 72,83 | 1,15% | 1.273,00 |
| 10.01.2025 | 71,11 | 72,00 | 70,62 | 72,00 | 2,04% | 804,00 |
| 09.01.2025 | 70,20 | 70,64 | 69,98 | 70,56 | 1,15% | 700,00 |
| 08.01.2025 | 69,71 | 70,40 | 68,99 | 69,76 | 0,30% | 1.091,00 |
| 07.01.2025 | 69,57 | 69,96 | 69,46 | 69,55 | -2,19% | 1.748,00 |
| 06.01.2025 | 70,40 | 71,11 | 69,63 | 71,11 | -0,08% | 1.562,00 |
| 03.01.2025 | 70,52 | 71,27 | 70,38 | 71,17 | -1,06% | 273,00 |
| 02.01.2025 | 71,21 | 71,93 | 70,45 | 71,93 | 2,48% | 552,00 |
| 30.12.2024 | 70,13 | 70,38 | 69,90 | 70,19 | 0,56% | 845,00 |
| 27.12.2024 | 70,10 | 70,48 | 69,69 | 69,80 | -1,02% | 730,00 |
| 23.12.2024 | 70,35 | 70,88 | 69,26 | 70,52 | 1,26% | 1.687,00 |
| 20.12.2024 | 70,00 | 70,40 | 69,39 | 69,64 | -0,97% | 1.558,00 |
| 19.12.2024 | 70,37 | 71,08 | 70,32 | 70,32 | -1,73% | 2.110,00 |
| 18.12.2024 | 71,94 | 72,68 | 71,41 | 71,56 | -0,62% | 1.092,00 |
| 17.12.2024 | 72,25 | 72,64 | 72,01 | 72,01 | -0,83% | 642,00 |
| 16.12.2024 | 72,32 | 72,61 | 72,01 | 72,61 | -1,13% | 953,00 |
| 13.12.2024 | 73,72 | 73,77 | 73,04 | 73,44 | -2,07% | 431,00 |
| 12.12.2024 | 75,12 | 75,93 | 74,74 | 74,99 | -0,24% | 831,00 |
| 11.12.2024 | 74,27 | 75,17 | 74,27 | 75,17 | 1,08% | 863,00 |
| 10.12.2024 | 74,50 | 75,37 | 74,37 | 74,37 | 2,00% | 2.918,00 |
| 09.12.2024 | 72,69 | 73,34 | 71,51 | 72,91 | -0,38% | 2.911,00 |
| 06.12.2024 | 72,41 | 73,19 | 72,41 | 73,19 | -0,42% | 923,00 |
| 05.12.2024 | 73,69 | 73,69 | 72,83 | 73,50 | 1,38% | 387,00 |
| 04.12.2024 | 73,28 | 73,28 | 72,50 | 72,50 | 0,69% | 1.855,00 |
| 03.12.2024 | 74,01 | 74,49 | 71,75 | 72,00 | -1,18% | 2.900,00 |
| 02.12.2024 | 73,41 | 73,54 | 72,21 | 72,86 | -0,26% | 1.386,00 |
| 29.11.2024 | 73,05 | 73,05 | 73,05 | 73,05 | 0,73% | 3,00 |
| 28.11.2024 | 72,39 | 72,94 | 72,39 | 72,52 | 1,41% | 387,00 |
| 27.11.2024 | 73,10 | 73,10 | 71,39 | 71,51 | -2,57% | 1.068,00 |
| 26.11.2024 | 72,10 | 73,46 | 72,10 | 73,40 | 1,23% | 805,00 |
| 25.11.2024 | 72,72 | 72,72 | 71,82 | 72,51 | 0,07% | 696,00 |
| 22.11.2024 | 72,82 | 73,49 | 72,46 | 72,46 | 0,92% | 482,00 |
| 21.11.2024 | 71,79 | 71,80 | 71,03 | 71,80 | 0,01% | 1.219,00 |
| 20.11.2024 | 71,80 | 71,80 | 71,09 | 71,79 | -0,29% | 71,00 |
| 19.11.2024 | 71,85 | 73,50 | 71,76 | 72,00 | -0,06% | 980,00 |
| 18.11.2024 | 70,99 | 72,59 | 70,89 | 72,04 | 2,32% | 989,00 |
| 15.11.2024 | 70,16 | 70,55 | 69,82 | 70,41 | -1,50% | 508,00 |
| 14.11.2024 | 70,45 | 72,00 | 70,27 | 71,48 | 1,77% | 1.553,00 |
| 13.11.2024 | 70,32 | 71,18 | 69,05 | 70,24 | -1,93% | 1.888,00 |
| 12.11.2024 | 72,70 | 72,70 | 71,21 | 71,62 | -1,24% | 1.076,00 |
| 11.11.2024 | 73,58 | 73,58 | 72,52 | 72,52 | -2,62% | 772,00 |
| 08.11.2024 | 75,22 | 76,00 | 74,47 | 74,47 | -1,10% | 2.943,00 |
| 07.11.2024 | 74,02 | 75,30 | 74,02 | 75,30 | 4,87% | 2.031,00 |
| 06.11.2024 | 72,32 | 73,93 | 71,77 | 71,80 | -1,36% | 1.138,00 |
| 05.11.2024 | 72,50 | 72,89 | 72,27 | 72,79 | 1,10% | 558,00 |
| 04.11.2024 | 73,01 | 73,01 | 71,50 | 72,00 | -1,76% | 1.354,00 |
| 01.11.2024 | 73,39 | 73,39 | 72,59 | 73,29 | 2,47% | 276,00 |
| 31.10.2024 | 72,65 | 72,65 | 71,52 | 71,52 | -2,44% | 680,00 |
| 30.10.2024 | 73,22 | 73,35 | 72,71 | 73,31 | -0,54% | 555,00 |
| 29.10.2024 | 73,70 | 73,71 | 72,94 | 73,71 | -0,28% | 363,00 |
| 28.10.2024 | 73,00 | 73,94 | 73,00 | 73,92 | 1,39% | 704,00 |
| 25.10.2024 | 72,64 | 73,40 | 72,64 | 72,91 | -0,01% | 1.306,00 |
| 24.10.2024 | 72,35 | 73,29 | 72,35 | 72,92 | 0,28% | 325,00 |
| 23.10.2024 | 73,54 | 73,75 | 72,72 | 72,72 | -1,34% | 688,00 |
| 22.10.2024 | 73,48 | 74,22 | 73,31 | 73,71 | -0,58% | 475,00 |
| 21.10.2024 | 73,53 | 74,23 | 73,53 | 74,14 | 1,62% | 757,00 |
| 18.10.2024 | 73,24 | 73,24 | 72,35 | 72,96 | -1,46% | 224,00 |
| 17.10.2024 | 73,43 | 74,04 | 72,13 | 74,04 | 0,31% | 1.140,00 |
| 16.10.2024 | 74,61 | 74,61 | 73,43 | 73,81 | -2,65% | 669,00 |
| 15.10.2024 | 75,00 | 75,82 | 74,85 | 75,82 | 1,11% | 420,00 |
| 14.10.2024 | 74,99 | 74,99 | 74,43 | 74,99 | 0,09% | 400,00 |
| 11.10.2024 | 74,33 | 74,92 | 74,33 | 74,92 | 1,52% | 1.037,00 |
| 10.10.2024 | 73,50 | 74,29 | 73,11 | 73,80 | 1,11% | 769,00 |
| 09.10.2024 | 72,84 | 73,49 | 72,02 | 72,99 | -0,29% | 877,00 |
| 08.10.2024 | 74,00 | 74,00 | 73,20 | 73,20 | -2,09% | 1.353,00 |
| 07.10.2024 | 75,47 | 75,49 | 74,61 | 74,76 | -1,64% | 1.463,00 |
| 04.10.2024 | 76,25 | 76,70 | 76,01 | 76,01 | -2,91% | 412,00 |
| 03.10.2024 | 77,93 | 78,50 | 77,76 | 78,29 | -0,51% | 182,00 |
| 02.10.2024 | 77,99 | 78,90 | 77,61 | 78,69 | 2,45% | 2.138,00 |
| 01.10.2024 | 77,99 | 77,99 | 76,60 | 76,81 | -1,53% | 7.354,00 |
| 30.09.2024 | 79,99 | 79,99 | 75,00 | 78,00 | -0,01% | 7.494,00 |
| 27.09.2024 | 77,21 | 78,59 | 77,21 | 78,01 | 4,33% | 2.023,00 |
| 26.09.2024 | 75,00 | 75,63 | 74,77 | 74,77 | 2,47% | 2.505,00 |
| 25.09.2024 | 73,40 | 74,29 | 72,97 | 72,97 | 2,06% | 4.216,00 |
| 24.09.2024 | 71,11 | 71,82 | 70,64 | 71,50 | 4,20% | 3.014,00 |
| 23.09.2024 | 68,89 | 69,15 | 68,49 | 68,62 | 0,22% | 690,00 |
| 20.09.2024 | 69,49 | 69,49 | 68,47 | 68,47 | -1,48% | 761,00 |
| 19.09.2024 | 69,71 | 69,99 | 68,71 | 69,50 | 4,50% | 905,00 |
| 18.09.2024 | 66,82 | 67,00 | 66,51 | 66,51 | -1,53% | 531,00 |
| 17.09.2024 | 67,95 | 68,10 | 67,42 | 67,54 | -1,67% | 439,00 |
| 16.09.2024 | 67,26 | 68,69 | 67,12 | 68,69 | 1,61% | 809,00 |
| 13.09.2024 | 67,29 | 67,96 | 67,21 | 67,60 | 0,40% | 671,00 |
| 12.09.2024 | 66,63 | 67,33 | 66,48 | 67,33 | 1,65% | 650,00 |
| 11.09.2024 | 65,82 | 66,24 | 65,34 | 66,24 | 0,93% | 809,00 |
| 10.09.2024 | 64,61 | 65,63 | 64,61 | 65,63 | 0,75% | 410,00 |
| 09.09.2024 | 64,68 | 65,22 | 64,51 | 65,14 | 0,98% | 813,00 |
| 06.09.2024 | 64,86 | 65,42 | 64,51 | 64,51 | -2,02% | 1.318,00 |
| 05.09.2024 | 65,28 | 66,06 | 65,21 | 65,84 | 2,67% | 1.489,00 |
| 04.09.2024 | 64,59 | 64,59 | 64,05 | 64,13 | -3,14% | 3.199,00 |
| 03.09.2024 | 65,96 | 66,99 | 65,96 | 66,21 | -1,98% | 2.039,00 |
| 02.09.2024 | 67,38 | 67,55 | 67,11 | 67,55 | -1,66% | 417,00 |
| 30.08.2024 | 68,69 | 68,69 | 68,45 | 68,69 | 1,85% | 97,00 |
| 29.08.2024 | 68,19 | 68,19 | 67,00 | 67,44 | 0,18% | 966,00 |
| 28.08.2024 | 67,13 | 67,41 | 67,13 | 67,32 | -0,91% | 381,00 |
| 27.08.2024 | 67,73 | 68,26 | 67,27 | 67,94 | -1,28% | 282,00 |
| 26.08.2024 | 67,48 | 68,82 | 67,01 | 68,82 | 1,97% | 1.257,00 |
| 23.08.2024 | 67,21 | 67,49 | 67,01 | 67,49 | -1,04% | 625,00 |
| 22.08.2024 | 68,32 | 68,32 | 67,71 | 68,20 | 1,02% | 195,00 |