96,465€
-0,96%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 95,58 | 95,95 | 93,60 | 95,95 | -1,69% | 1.349,00 |
| 01.04.2026 | 98,01 | 100,50 | 96,76 | 97,60 | 1,68% | 2.954,00 |
| 31.03.2026 | 96,21 | 96,33 | 94,82 | 95,99 | 1,68% | 1.283,00 |
| 30.03.2026 | 95,19 | 95,19 | 93,00 | 94,40 | 8,16% | 2.757,00 |
| 27.03.2026 | 90,21 | 90,38 | 86,98 | 87,28 | -1,37% | 2.128,00 |
| 26.03.2026 | 89,48 | 89,57 | 87,65 | 88,49 | -0,53% | 640,00 |
| 25.03.2026 | 89,49 | 89,49 | 88,24 | 88,96 | 1,69% | 929,00 |
| 24.03.2026 | 86,10 | 87,50 | 85,81 | 87,48 | 1,96% | 2.152,00 |
| 23.03.2026 | 85,50 | 87,24 | 80,00 | 85,80 | -2,44% | 10.057,00 |
| 20.03.2026 | 89,56 | 89,56 | 86,80 | 87,95 | 0,17% | 2.857,00 |
| 19.03.2026 | 92,49 | 93,39 | 86,11 | 87,80 | -8,20% | 10.792,00 |
| 18.03.2026 | 95,61 | 96,38 | 95,00 | 95,64 | 0,99% | 711,00 |
| 17.03.2026 | 94,88 | 95,18 | 94,31 | 94,70 | 0,30% | 1.759,00 |
| 16.03.2026 | 93,80 | 95,59 | 93,23 | 94,42 | -0,85% | 4.019,00 |
| 13.03.2026 | 96,48 | 96,48 | 94,80 | 95,23 | 0,14% | 2.671,00 |
| 12.03.2026 | 94,71 | 95,60 | 94,01 | 95,10 | -0,99% | 1.268,00 |
| 11.03.2026 | 96,35 | 96,79 | 95,68 | 96,05 | 1,00% | 1.456,00 |
| 10.03.2026 | 93,36 | 95,33 | 93,16 | 95,10 | 2,26% | 1.281,00 |
| 09.03.2026 | 91,21 | 93,00 | 91,21 | 93,00 | 1,09% | 2.603,00 |
| 06.03.2026 | 95,95 | 97,17 | 92,00 | 92,00 | -4,07% | 4.367,00 |
| 05.03.2026 | 100,12 | 100,12 | 95,90 | 95,90 | -3,47% | 2.504,00 |
| 04.03.2026 | 98,21 | 99,35 | 97,27 | 99,35 | 2,26% | 861,00 |
| 03.03.2026 | 99,61 | 100,68 | 97,03 | 97,15 | -4,87% | 912,00 |
| 02.03.2026 | 100,70 | 102,48 | 99,22 | 102,12 | 3,10% | 3.259,00 |
| 27.02.2026 | 100,00 | 101,04 | 99,05 | 99,05 | 0,16% | 1.329,00 |
| 26.02.2026 | 99,94 | 99,94 | 98,61 | 98,89 | 2,15% | 3.852,00 |
| 25.02.2026 | 97,45 | 98,04 | 96,62 | 96,81 | 1,93% | 3.830,00 |
| 24.02.2026 | 96,22 | 96,22 | 94,17 | 94,98 | 0,14% | 3.105,00 |
| 23.02.2026 | 96,78 | 96,82 | 94,33 | 94,85 | -2,01% | 3.005,00 |
| 20.02.2026 | 97,99 | 99,50 | 95,60 | 96,80 | 1,36% | 4.266,00 |
| 19.02.2026 | 100,06 | 101,26 | 95,23 | 95,50 | -3,25% | 2.767,00 |
| 18.02.2026 | 97,50 | 99,48 | 97,50 | 98,71 | 1,25% | 1.174,00 |
| 17.02.2026 | 97,73 | 98,27 | 96,76 | 97,49 | 0,95% | 2.244,00 |
| 16.02.2026 | 97,99 | 97,99 | 96,16 | 96,57 | -4,16% | 2.280,00 |
| 13.02.2026 | 101,38 | 101,58 | 97,09 | 100,76 | 1,27% | 4.825,00 |
| 12.02.2026 | 99,80 | 102,84 | 99,38 | 99,50 | 1,10% | 2.758,00 |
| 11.02.2026 | 97,30 | 98,57 | 97,12 | 98,42 | 0,17% | 2.703,00 |
| 10.02.2026 | 95,81 | 98,30 | 94,63 | 98,25 | 3,45% | 16.713,00 |
| 09.02.2026 | 93,86 | 94,97 | 93,21 | 94,97 | 3,10% | 2.677,00 |
| 06.02.2026 | 92,18 | 92,99 | 91,96 | 92,11 | 1,44% | 2.015,00 |
| 05.02.2026 | 93,07 | 93,07 | 90,50 | 90,80 | -3,32% | 1.713,00 |
| 04.02.2026 | 94,06 | 95,72 | 93,70 | 93,92 | 3,77% | 5.571,00 |
| 03.02.2026 | 90,05 | 91,40 | 89,84 | 90,51 | 2,91% | 1.738,00 |
| 02.02.2026 | 86,50 | 88,15 | 86,01 | 87,95 | 2,04% | 4.502,00 |
| 30.01.2026 | 89,90 | 90,13 | 86,02 | 86,19 | -6,41% | 4.501,00 |
| 29.01.2026 | 92,41 | 93,29 | 90,55 | 92,09 | 2,69% | 4.053,00 |
| 28.01.2026 | 89,04 | 90,57 | 89,01 | 89,68 | 2,14% | 2.243,00 |
| 27.01.2026 | 88,59 | 88,59 | 87,80 | 87,80 | -1,29% | 839,00 |
| 26.01.2026 | 87,31 | 90,25 | 86,70 | 88,95 | 1,94% | 3.159,00 |
| 23.01.2026 | 86,90 | 87,36 | 86,01 | 87,26 | 0,30% | 1.270,00 |
| 22.01.2026 | 88,10 | 88,16 | 86,01 | 87,00 | 0,47% | 3.049,00 |
| 21.01.2026 | 85,51 | 87,45 | 85,41 | 86,59 | 2,84% | 2.184,00 |
| 20.01.2026 | 84,67 | 84,68 | 83,51 | 84,20 | -3,20% | 1.542,00 |
| 19.01.2026 | 86,54 | 86,99 | 85,85 | 86,98 | 1,43% | 1.545,00 |
| 16.01.2026 | 85,08 | 85,79 | 84,58 | 85,75 | 1,48% | 2.665,00 |
| 15.01.2026 | 84,60 | 84,99 | 84,31 | 84,50 | -0,60% | 2.201,00 |
| 14.01.2026 | 83,79 | 85,01 | 83,51 | 85,01 | 1,77% | 1.740,00 |
| 13.01.2026 | 83,51 | 83,97 | 83,01 | 83,53 | 1,49% | 2.038,00 |
| 12.01.2026 | 82,00 | 82,97 | 81,88 | 82,30 | -0,50% | 4.671,00 |
| 09.01.2026 | 82,98 | 84,47 | 81,22 | 82,71 | -5,36% | 5.583,00 |
| 08.01.2026 | 87,01 | 87,78 | 86,43 | 87,39 | -0,92% | 1.616,00 |
| 07.01.2026 | 87,98 | 88,85 | 87,22 | 88,20 | 2,62% | 4.775,00 |
| 06.01.2026 | 86,96 | 86,96 | 85,01 | 85,95 | 1,38% | 7.995,00 |
| 05.01.2026 | 84,63 | 84,96 | 83,63 | 84,78 | 0,45% | 3.110,00 |
| 02.01.2026 | 84,27 | 84,47 | 83,08 | 84,40 | 1,48% | 2.440,00 |
| 30.12.2025 | 83,23 | 83,99 | 83,16 | 83,17 | 1,38% | 1.991,00 |
| 29.12.2025 | 82,50 | 83,64 | 82,04 | 82,04 | 0,65% | 6.959,00 |
| 23.12.2025 | 81,75 | 82,55 | 81,50 | 81,51 | 1,00% | 5.352,00 |
| 22.12.2025 | 81,61 | 81,68 | 80,41 | 80,70 | 3,28% | 5.923,00 |
| 19.12.2025 | 80,15 | 80,63 | 78,14 | 78,14 | -0,94% | 4.652,00 |
| 18.12.2025 | 79,43 | 79,99 | 77,58 | 78,88 | 0,01% | 3.861,00 |
| 17.12.2025 | 79,43 | 79,64 | 78,81 | 78,87 | 1,38% | 3.912,00 |
| 16.12.2025 | 78,47 | 79,00 | 77,60 | 77,80 | -0,95% | 1.818,00 |
| 15.12.2025 | 78,97 | 79,72 | 78,55 | 78,55 | -0,33% | 1.653,00 |
| 12.12.2025 | 79,64 | 80,50 | 78,81 | 78,81 | 0,46% | 10.164,00 |
| 11.12.2025 | 79,00 | 79,29 | 78,45 | 78,45 | -0,70% | 2.972,00 |
| 10.12.2025 | 78,69 | 79,00 | 78,01 | 79,00 | 1,01% | 2.683,00 |
| 09.12.2025 | 77,79 | 78,55 | 77,31 | 78,21 | 0,10% | 2.569,00 |
| 08.12.2025 | 78,69 | 78,69 | 77,06 | 78,13 | 0,35% | 2.046,00 |
| 05.12.2025 | 77,99 | 78,66 | 77,42 | 77,86 | 0,59% | 3.010,00 |
| 04.12.2025 | 78,00 | 79,00 | 77,04 | 77,40 | 1,82% | 7.309,00 |
| 03.12.2025 | 75,80 | 76,45 | 75,41 | 76,02 | 1,12% | 2.947,00 |
| 02.12.2025 | 75,51 | 75,84 | 74,88 | 75,18 | 1,05% | 2.029,00 |
| 01.12.2025 | 75,15 | 75,15 | 73,80 | 74,40 | 1,50% | 1.989,00 |
| 28.11.2025 | 73,91 | 74,65 | 73,30 | 73,30 | -0,95% | 2.722,00 |
| 27.11.2025 | 74,25 | 74,49 | 74,00 | 74,00 | -1,20% | 688,00 |
| 26.11.2025 | 73,96 | 74,90 | 73,89 | 74,90 | 2,46% | 3.402,00 |
| 25.11.2025 | 73,71 | 73,82 | 73,07 | 73,10 | 0,21% | 1.654,00 |
| 24.11.2025 | 72,34 | 72,99 | 72,31 | 72,95 | 1,38% | 493,00 |
| 21.11.2025 | 70,93 | 72,00 | 70,23 | 71,96 | 0,78% | 1.076,00 |
| 20.11.2025 | 74,81 | 74,81 | 70,98 | 71,40 | -0,68% | 4.598,00 |
| 19.11.2025 | 71,39 | 72,19 | 71,39 | 71,89 | 0,95% | 533,00 |
| 18.11.2025 | 71,71 | 71,71 | 71,00 | 71,21 | -1,78% | 2.820,00 |
| 17.11.2025 | 73,90 | 74,19 | 72,50 | 72,50 | -0,55% | 3.425,00 |
| 14.11.2025 | 73,61 | 73,70 | 72,23 | 72,90 | -1,31% | 3.317,00 |
| 13.11.2025 | 74,91 | 74,91 | 73,46 | 73,87 | 0,09% | 1.196,00 |
| 12.11.2025 | 74,28 | 74,91 | 73,61 | 73,80 | 0,89% | 2.065,00 |
| 11.11.2025 | 73,52 | 73,52 | 72,60 | 73,15 | -0,91% | 1.127,00 |
| 10.11.2025 | 72,89 | 73,88 | 72,66 | 73,82 | 2,80% | 1.678,00 |
| 07.11.2025 | 72,67 | 72,67 | 71,81 | 71,81 | -1,63% | 246,00 |