83,750€
-0,49%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 84,16 | 85,27 | 83,51 | 83,78 | -0,12% | 19.971,00 |
| 26.02.2026 | 85,94 | 86,12 | 82,83 | 83,88 | -2,00% | 25.029,00 |
| 25.02.2026 | 83,21 | 86,63 | 83,20 | 85,59 | 2,72% | 46.031,00 |
| 24.02.2026 | 82,00 | 83,94 | 80,71 | 83,32 | 0,75% | 74.880,00 |
| 23.02.2026 | 81,69 | 82,81 | 80,70 | 82,70 | 0,76% | 28.495,00 |
| 20.02.2026 | 81,60 | 82,43 | 80,80 | 82,08 | 0,59% | 19.783,00 |
| 19.02.2026 | 83,99 | 84,79 | 80,27 | 81,60 | -2,83% | 33.588,00 |
| 18.02.2026 | 81,31 | 84,78 | 81,08 | 83,98 | 3,09% | 34.632,00 |
| 17.02.2026 | 81,51 | 81,62 | 79,73 | 81,46 | -0,17% | 24.292,00 |
| 16.02.2026 | 81,46 | 81,99 | 80,21 | 81,60 | -1,69% | 19.806,00 |
| 13.02.2026 | 82,99 | 83,17 | 80,62 | 83,00 | 0,67% | 27.090,00 |
| 12.02.2026 | 83,50 | 85,19 | 82,11 | 82,45 | -1,25% | 34.572,00 |
| 11.02.2026 | 81,89 | 84,20 | 81,13 | 83,49 | 2,12% | 58.885,00 |
| 10.02.2026 | 81,10 | 81,89 | 80,15 | 81,76 | 0,75% | 27.623,00 |
| 09.02.2026 | 79,96 | 81,49 | 78,73 | 81,15 | 2,08% | 29.591,00 |
| 06.02.2026 | 76,62 | 79,80 | 76,62 | 79,50 | 3,65% | 29.303,00 |
| 05.02.2026 | 81,49 | 81,49 | 76,70 | 76,70 | -5,68% | 49.713,00 |
| 04.02.2026 | 81,23 | 83,75 | 80,21 | 81,32 | -0,21% | 58.326,00 |
| 03.02.2026 | 78,89 | 81,50 | 78,65 | 81,49 | 3,93% | 62.910,00 |
| 02.02.2026 | 75,40 | 78,88 | 73,52 | 78,41 | 2,56% | 69.568,00 |
| 30.01.2026 | 78,70 | 78,70 | 75,41 | 76,45 | -3,72% | 73.900,00 |
| 29.01.2026 | 78,74 | 81,08 | 78,29 | 79,40 | 1,40% | 80.097,00 |
| 28.01.2026 | 77,50 | 78,30 | 77,19 | 78,30 | 1,50% | 38.777,00 |
| 27.01.2026 | 76,98 | 77,50 | 76,09 | 77,14 | 0,84% | 30.798,00 |
| 26.01.2026 | 76,51 | 77,81 | 76,30 | 76,50 | 0,21% | 63.533,00 |
| 23.01.2026 | 74,71 | 76,48 | 74,33 | 76,34 | 2,40% | 37.466,00 |
| 22.01.2026 | 76,24 | 76,48 | 74,00 | 74,55 | -2,17% | 40.326,00 |
| 21.01.2026 | 73,00 | 76,50 | 73,00 | 76,20 | 4,58% | 75.761,00 |
| 20.01.2026 | 73,05 | 73,19 | 71,76 | 72,86 | -0,57% | 34.419,00 |
| 19.01.2026 | 73,20 | 73,75 | 72,51 | 73,28 | -0,27% | 35.412,00 |
| 16.01.2026 | 74,59 | 74,74 | 72,56 | 73,48 | -1,14% | 28.236,00 |
| 15.01.2026 | 73,49 | 74,74 | 72,42 | 74,33 | 1,14% | 43.501,00 |
| 14.01.2026 | 71,80 | 73,50 | 71,80 | 73,49 | 2,20% | 50.189,00 |
| 13.01.2026 | 71,18 | 72,39 | 70,92 | 71,91 | 1,15% | 29.477,00 |
| 12.01.2026 | 69,99 | 71,48 | 69,34 | 71,09 | 1,70% | 50.202,00 |
| 09.01.2026 | 69,00 | 70,62 | 67,41 | 69,90 | -3,23% | 105.963,00 |
| 08.01.2026 | 72,21 | 72,50 | 70,01 | 72,23 | -0,37% | 53.166,00 |
| 07.01.2026 | 72,51 | 72,98 | 71,61 | 72,50 | -0,25% | 47.177,00 |
| 06.01.2026 | 70,87 | 72,98 | 70,66 | 72,68 | 2,38% | 58.311,00 |
| 05.01.2026 | 69,45 | 70,99 | 69,31 | 70,99 | 2,60% | 56.053,00 |
| 02.01.2026 | 69,30 | 69,57 | 68,11 | 69,19 | -0,12% | 38.691,00 |
| 30.12.2025 | 68,11 | 69,33 | 68,11 | 69,27 | 1,54% | 14.368,00 |
| 29.12.2025 | 68,99 | 69,16 | 68,01 | 68,22 | -0,29% | 47.920,00 |
| 23.12.2025 | 67,99 | 68,79 | 67,97 | 68,42 | 0,81% | 34.937,00 |
| 22.12.2025 | 66,79 | 68,20 | 66,71 | 67,87 | 1,63% | 62.688,00 |
| 19.12.2025 | 66,06 | 66,80 | 65,95 | 66,78 | 0,80% | 53.617,00 |
| 18.12.2025 | 65,99 | 66,29 | 65,52 | 66,25 | 0,53% | 26.291,00 |
| 17.12.2025 | 64,70 | 66,13 | 64,69 | 65,90 | 1,81% | 37.719,00 |
| 16.12.2025 | 64,24 | 65,05 | 63,94 | 64,73 | 0,36% | 20.404,00 |
| 15.12.2025 | 64,50 | 64,97 | 63,91 | 64,50 | 0,00% | 32.701,00 |
| 12.12.2025 | 65,19 | 65,76 | 63,32 | 64,50 | -0,56% | 39.354,00 |
| 11.12.2025 | 64,37 | 65,19 | 64,08 | 64,86 | -0,22% | 25.082,00 |
| 10.12.2025 | 63,66 | 65,00 | 63,63 | 65,00 | 1,88% | 57.181,00 |
| 09.12.2025 | 62,81 | 63,88 | 62,41 | 63,80 | 1,48% | 23.514,00 |
| 08.12.2025 | 62,30 | 63,36 | 62,22 | 62,87 | -0,57% | 25.160,00 |
| 05.12.2025 | 63,47 | 63,65 | 62,76 | 63,23 | -0,43% | 24.239,00 |
| 04.12.2025 | 64,00 | 64,20 | 62,57 | 63,50 | -0,38% | 51.247,00 |
| 03.12.2025 | 62,02 | 63,74 | 61,85 | 63,74 | 2,64% | 52.435,00 |
| 02.12.2025 | 62,11 | 62,52 | 61,66 | 62,10 | 0,44% | 30.724,00 |
| 01.12.2025 | 62,22 | 62,73 | 61,58 | 61,83 | 0,19% | 25.503,00 |
| 28.11.2025 | 61,42 | 62,12 | 61,42 | 61,71 | 0,77% | 23.818,00 |
| 27.11.2025 | 62,07 | 62,09 | 61,01 | 61,24 | -1,45% | 15.477,00 |
| 26.11.2025 | 61,43 | 62,59 | 61,43 | 62,14 | 1,39% | 32.610,00 |
| 25.11.2025 | 61,08 | 62,06 | 61,05 | 61,29 | 0,57% | 27.150,00 |
| 24.11.2025 | 60,51 | 61,15 | 60,20 | 60,94 | 0,59% | 16.955,00 |
| 21.11.2025 | 59,99 | 60,65 | 59,30 | 60,58 | 1,51% | 27.672,00 |
| 20.11.2025 | 60,90 | 61,10 | 59,41 | 59,68 | -0,62% | 18.365,00 |
| 19.11.2025 | 60,04 | 60,59 | 59,73 | 60,05 | 0,02% | 15.985,00 |
| 18.11.2025 | 60,71 | 60,71 | 58,62 | 60,04 | -1,10% | 35.013,00 |
| 17.11.2025 | 60,89 | 61,41 | 60,71 | 60,71 | 0,02% | 29.850,00 |
| 14.11.2025 | 61,05 | 61,21 | 59,90 | 60,70 | -0,20% | 23.255,00 |
| 13.11.2025 | 61,44 | 61,77 | 60,50 | 60,82 | -0,75% | 21.343,00 |
| 12.11.2025 | 60,81 | 61,70 | 60,80 | 61,28 | 0,81% | 25.815,00 |
| 11.11.2025 | 60,77 | 60,80 | 60,26 | 60,79 | 0,03% | 17.097,00 |
| 10.11.2025 | 60,60 | 60,99 | 59,85 | 60,77 | 1,78% | 30.090,00 |
| 07.11.2025 | 59,27 | 59,82 | 58,65 | 59,71 | -0,23% | 19.188,00 |
| 06.11.2025 | 60,39 | 60,85 | 59,34 | 59,85 | -0,66% | 25.711,00 |
| 05.11.2025 | 58,94 | 60,64 | 58,80 | 60,25 | 2,12% | 18.775,00 |
| 04.11.2025 | 60,49 | 60,49 | 58,70 | 59,00 | -3,20% | 56.305,00 |
| 03.11.2025 | 62,25 | 62,29 | 60,60 | 60,95 | -2,21% | 34.389,00 |
| 31.10.2025 | 62,46 | 62,74 | 62,14 | 62,33 | -0,21% | 16.898,00 |
| 30.10.2025 | 62,20 | 62,80 | 61,65 | 62,46 | 0,90% | 26.395,00 |
| 29.10.2025 | 61,53 | 63,19 | 61,35 | 61,90 | 0,54% | 63.272,00 |
| 28.10.2025 | 61,25 | 61,82 | 60,25 | 61,57 | 0,36% | 33.039,00 |
| 27.10.2025 | 61,20 | 61,56 | 60,80 | 61,35 | 1,42% | 46.199,00 |
| 24.10.2025 | 61,01 | 61,19 | 60,35 | 60,49 | -0,84% | 27.351,00 |
| 23.10.2025 | 59,91 | 61,25 | 59,80 | 61,00 | 1,46% | 75.899,00 |
| 22.10.2025 | 58,98 | 60,73 | 58,78 | 60,12 | 1,52% | 48.143,00 |
| 21.10.2025 | 59,29 | 59,80 | 58,68 | 59,22 | 0,07% | 23.731,00 |
| 20.10.2025 | 59,07 | 59,79 | 58,23 | 59,18 | 1,02% | 44.616,00 |
| 17.10.2025 | 58,79 | 58,99 | 57,65 | 58,58 | -0,96% | 46.551,00 |
| 16.10.2025 | 59,45 | 59,63 | 58,71 | 59,15 | -0,42% | 33.963,00 |
| 15.10.2025 | 58,90 | 59,80 | 58,63 | 59,40 | 0,54% | 51.066,00 |
| 14.10.2025 | 59,00 | 59,20 | 57,17 | 59,08 | 0,20% | 46.986,00 |
| 13.10.2025 | 57,12 | 59,44 | 57,12 | 58,96 | 4,00% | 106.253,00 |
| 10.10.2025 | 58,54 | 58,54 | 56,51 | 56,69 | -2,66% | 40.793,00 |
| 09.10.2025 | 58,26 | 59,50 | 58,01 | 58,24 | 0,62% | 69.216,00 |
| 08.10.2025 | 57,08 | 58,37 | 57,08 | 57,88 | 1,54% | 49.801,00 |
| 07.10.2025 | 57,61 | 57,72 | 56,75 | 57,00 | -1,32% | 44.667,00 |
| 06.10.2025 | 56,39 | 58,00 | 56,39 | 57,76 | 2,41% | 53.044,00 |