63,455€
0,71%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 63,00 | 63,70 | 61,50 | 63,40 | 0,62% | 20.850,00 |
| 03.10.2024 | 63,93 | 63,93 | 63,01 | 63,01 | -1,45% | 9.426,00 |
| 02.10.2024 | 63,91 | 65,14 | 63,61 | 63,94 | 0,13% | 23.260,00 |
| 01.10.2024 | 63,65 | 64,04 | 62,70 | 63,86 | 0,09% | 23.088,00 |
| 30.09.2024 | 64,11 | 65,50 | 63,01 | 63,80 | 0,31% | 52.761,00 |
| 27.09.2024 | 63,35 | 63,88 | 63,14 | 63,60 | 0,35% | 80.187,00 |
| 26.09.2024 | 61,60 | 63,39 | 61,12 | 63,38 | 4,12% | 75.327,00 |
| 25.09.2024 | 61,01 | 61,43 | 60,35 | 60,87 | 0,88% | 22.663,00 |
| 24.09.2024 | 59,01 | 60,90 | 59,00 | 60,34 | 4,03% | 69.715,00 |
| 23.09.2024 | 57,62 | 58,49 | 56,75 | 58,00 | 1,26% | 26.306,00 |
| 20.09.2024 | 58,45 | 58,45 | 57,13 | 57,28 | -2,09% | 17.811,00 |
| 19.09.2024 | 57,65 | 59,00 | 57,65 | 58,50 | 2,99% | 34.632,00 |
| 18.09.2024 | 56,02 | 57,12 | 56,02 | 56,80 | 0,14% | 40.515,00 |
| 17.09.2024 | 57,07 | 57,31 | 56,61 | 56,72 | -0,39% | 12.968,00 |
| 16.09.2024 | 56,62 | 57,08 | 55,93 | 56,94 | 0,25% | 26.910,00 |
| 13.09.2024 | 56,56 | 56,81 | 56,20 | 56,80 | 1,05% | 23.959,00 |
| 12.09.2024 | 55,51 | 56,53 | 55,51 | 56,21 | 1,32% | 33.877,00 |
| 11.09.2024 | 54,86 | 55,64 | 54,69 | 55,48 | 1,61% | 28.600,00 |
| 10.09.2024 | 54,42 | 54,84 | 53,96 | 54,60 | 0,20% | 31.325,00 |
| 09.09.2024 | 54,49 | 54,81 | 54,37 | 54,49 | 0,63% | 24.523,00 |
| 06.09.2024 | 54,50 | 54,83 | 53,50 | 54,15 | -0,97% | 54.295,00 |
| 05.09.2024 | 54,45 | 54,93 | 54,11 | 54,68 | 0,72% | 30.763,00 |
| 04.09.2024 | 54,61 | 54,77 | 54,25 | 54,29 | -1,00% | 45.931,00 |
| 03.09.2024 | 55,79 | 56,10 | 54,55 | 54,84 | -3,09% | 102.217,00 |
| 02.09.2024 | 57,04 | 57,20 | 55,51 | 56,59 | -1,84% | 41.579,00 |
| 30.08.2024 | 57,37 | 57,65 | 56,65 | 57,65 | 0,73% | 30.241,00 |
| 29.08.2024 | 56,93 | 57,47 | 56,64 | 57,23 | 0,60% | 11.600,00 |
| 28.08.2024 | 57,19 | 57,69 | 56,37 | 56,89 | -0,84% | 24.637,00 |
| 27.08.2024 | 57,49 | 57,76 | 57,01 | 57,37 | 0,12% | 13.157,00 |
| 26.08.2024 | 56,90 | 57,59 | 56,50 | 57,30 | 1,02% | 17.648,00 |
| 23.08.2024 | 56,63 | 56,80 | 55,91 | 56,72 | 0,14% | 18.811,00 |
| 22.08.2024 | 56,98 | 57,11 | 56,34 | 56,64 | -0,96% | 18.038,00 |
| 21.08.2024 | 56,32 | 57,46 | 56,32 | 57,19 | 2,13% | 54.843,00 |
| 20.08.2024 | 56,52 | 56,89 | 55,94 | 56,00 | -0,80% | 27.882,00 |
| 19.08.2024 | 56,37 | 56,92 | 56,00 | 56,45 | 0,82% | 38.203,00 |
| 16.08.2024 | 56,40 | 56,99 | 55,25 | 55,99 | 0,16% | 34.841,00 |
| 15.08.2024 | 55,59 | 56,62 | 55,24 | 55,90 | -1,91% | 61.262,00 |
| 14.08.2024 | 57,81 | 57,81 | 56,40 | 56,99 | -2,11% | 42.309,00 |
| 13.08.2024 | 58,64 | 58,70 | 57,76 | 58,22 | -0,14% | 18.013,00 |
| 12.08.2024 | 58,80 | 58,97 | 57,75 | 58,30 | -0,34% | 25.956,00 |
| 09.08.2024 | 58,39 | 59,10 | 57,32 | 58,50 | 1,00% | 25.982,00 |
| 08.08.2024 | 57,41 | 58,13 | 56,55 | 57,92 | 1,08% | 25.141,00 |
| 07.08.2024 | 58,59 | 58,61 | 57,08 | 57,30 | -1,22% | 28.149,00 |
| 06.08.2024 | 58,85 | 59,29 | 56,66 | 58,01 | 0,24% | 29.322,00 |
| 05.08.2024 | 57,50 | 58,30 | 56,41 | 57,87 | -0,91% | 61.778,00 |
| 02.08.2024 | 59,17 | 59,43 | 57,87 | 58,40 | -1,83% | 27.887,00 |
| 01.08.2024 | 60,61 | 60,68 | 59,20 | 59,49 | -1,18% | 21.841,00 |
| 31.07.2024 | 59,71 | 60,59 | 59,00 | 60,20 | 0,99% | 21.940,00 |
| 30.07.2024 | 59,94 | 59,94 | 58,44 | 59,61 | -0,72% | 21.827,00 |
| 29.07.2024 | 60,89 | 60,98 | 59,56 | 60,04 | -0,25% | 21.512,00 |
| 26.07.2024 | 59,72 | 60,49 | 59,60 | 60,19 | 0,91% | 17.378,00 |
| 25.07.2024 | 58,51 | 59,71 | 58,02 | 59,65 | 1,55% | 36.771,00 |
| 24.07.2024 | 58,70 | 59,15 | 58,23 | 58,74 | 0,32% | 19.317,00 |
| 23.07.2024 | 59,07 | 59,70 | 58,02 | 58,55 | -0,83% | 36.386,00 |
| 22.07.2024 | 59,70 | 59,70 | 58,51 | 59,04 | -0,35% | 29.983,00 |
| 19.07.2024 | 59,70 | 59,83 | 58,31 | 59,25 | -0,75% | 51.404,00 |
| 18.07.2024 | 60,92 | 61,27 | 59,50 | 59,70 | -1,97% | 32.409,00 |
| 17.07.2024 | 60,77 | 61,17 | 59,83 | 60,90 | -0,20% | 21.034,00 |
| 16.07.2024 | 61,82 | 61,87 | 59,45 | 61,02 | -1,52% | 55.466,00 |
| 15.07.2024 | 63,24 | 63,34 | 61,85 | 61,96 | -1,70% | 36.923,00 |
| 12.07.2024 | 62,61 | 63,19 | 62,30 | 63,03 | 0,62% | 17.275,00 |
| 11.07.2024 | 62,34 | 62,94 | 62,27 | 62,64 | 0,61% | 32.620,00 |
| 10.07.2024 | 62,00 | 62,29 | 61,35 | 62,26 | 0,65% | 13.970,00 |
| 09.07.2024 | 62,14 | 62,69 | 61,81 | 61,86 | -0,27% | 10.075,00 |
| 08.07.2024 | 62,51 | 62,65 | 61,56 | 62,03 | -1,05% | 12.998,00 |
| 05.07.2024 | 63,53 | 63,53 | 62,09 | 62,69 | -0,96% | 13.217,00 |
| 04.07.2024 | 63,23 | 63,65 | 63,08 | 63,30 | 0,84% | 7.540,00 |
| 03.07.2024 | 61,84 | 63,35 | 61,81 | 62,77 | 1,75% | 15.921,00 |
| 02.07.2024 | 62,31 | 62,31 | 60,86 | 61,69 | -0,52% | 19.789,00 |
| 01.07.2024 | 62,33 | 62,57 | 61,61 | 62,01 | 0,50% | 9.025,00 |
| 28.06.2024 | 61,26 | 62,14 | 61,01 | 61,70 | 0,49% | 10.974,00 |
| 27.06.2024 | 62,30 | 62,41 | 61,08 | 61,40 | -1,60% | 16.864,00 |
| 26.06.2024 | 62,76 | 63,36 | 62,28 | 62,40 | -0,10% | 9.565,00 |
| 25.06.2024 | 62,59 | 62,71 | 61,77 | 62,46 | -0,22% | 11.135,00 |
| 24.06.2024 | 62,40 | 62,83 | 61,26 | 62,60 | 0,79% | 14.559,00 |
| 21.06.2024 | 62,50 | 62,59 | 61,66 | 62,11 | -0,38% | 12.427,00 |
| 20.06.2024 | 62,38 | 62,68 | 61,96 | 62,35 | 0,39% | 15.335,00 |
| 19.06.2024 | 62,27 | 62,61 | 61,85 | 62,11 | -0,11% | 13.642,00 |
| 18.06.2024 | 61,52 | 62,42 | 60,99 | 62,18 | 1,20% | 20.300,00 |
| 17.06.2024 | 62,42 | 62,42 | 60,80 | 61,44 | -1,29% | 20.358,00 |
| 14.06.2024 | 62,69 | 62,69 | 61,61 | 62,24 | -0,58% | 16.394,00 |
| 13.06.2024 | 62,26 | 62,60 | 61,72 | 62,60 | 0,64% | 18.201,00 |
| 12.06.2024 | 62,50 | 63,05 | 62,20 | 62,20 | -0,58% | 11.028,00 |
| 11.06.2024 | 63,30 | 63,30 | 61,67 | 62,56 | -1,26% | 21.886,00 |
| 10.06.2024 | 63,00 | 63,58 | 62,83 | 63,36 | 0,64% | 18.915,00 |
| 07.06.2024 | 63,86 | 63,93 | 62,79 | 62,96 | -1,50% | 10.470,00 |
| 06.06.2024 | 63,00 | 63,92 | 62,60 | 63,92 | 1,32% | 15.323,00 |
| 05.06.2024 | 63,09 | 63,20 | 62,33 | 63,09 | 0,29% | 14.003,00 |
| 04.06.2024 | 63,86 | 64,00 | 62,51 | 62,91 | -1,53% | 17.627,00 |
| 03.06.2024 | 64,81 | 65,22 | 63,74 | 63,89 | -1,02% | 31.052,00 |
| 31.05.2024 | 64,68 | 64,74 | 64,12 | 64,55 | 0,50% | 11.611,00 |
| 30.05.2024 | 64,39 | 64,42 | 63,05 | 64,23 | -0,22% | 14.599,00 |
| 29.05.2024 | 65,14 | 65,39 | 64,14 | 64,37 | -1,44% | 16.782,00 |
| 28.05.2024 | 66,12 | 66,60 | 65,11 | 65,31 | -1,23% | 24.159,00 |
| 27.05.2024 | 66,32 | 67,70 | 66,01 | 66,12 | -0,35% | 9.961,00 |
| 24.05.2024 | 66,51 | 66,75 | 66,11 | 66,35 | -0,02% | 11.003,00 |
| 23.05.2024 | 66,51 | 67,07 | 66,01 | 66,36 | 0,00% | 17.649,00 |
| 22.05.2024 | 68,17 | 68,41 | 66,25 | 66,36 | -1,94% | 19.517,00 |
| 21.05.2024 | 67,29 | 68,40 | 66,81 | 67,67 | 0,62% | 32.113,00 |
| 20.05.2024 | 67,36 | 67,96 | 67,24 | 67,25 | -0,24% | 7.121,00 |