56,645€
-0,80%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,85 | 57,48 | 55,91 | 56,65 | -0,79% | 44.958,00 |
| 19.12.2024 | 57,51 | 57,69 | 56,93 | 57,10 | -0,83% | 32.915,00 |
| 18.12.2024 | 58,63 | 58,79 | 57,58 | 57,58 | -2,22% | 36.209,00 |
| 17.12.2024 | 58,51 | 59,21 | 57,89 | 58,89 | 0,55% | 20.543,00 |
| 16.12.2024 | 59,35 | 59,60 | 58,51 | 58,57 | -1,08% | 32.248,00 |
| 13.12.2024 | 60,63 | 60,80 | 58,97 | 59,21 | -2,15% | 26.230,00 |
| 12.12.2024 | 61,69 | 62,39 | 60,05 | 60,51 | -2,31% | 19.601,00 |
| 11.12.2024 | 61,44 | 62,00 | 61,13 | 61,94 | 0,72% | 13.557,00 |
| 10.12.2024 | 61,70 | 61,99 | 60,91 | 61,50 | -0,39% | 15.461,00 |
| 09.12.2024 | 59,29 | 62,30 | 59,02 | 61,74 | 4,38% | 45.632,00 |
| 06.12.2024 | 59,97 | 60,22 | 59,01 | 59,15 | -0,94% | 14.451,00 |
| 05.12.2024 | 60,57 | 60,90 | 59,65 | 59,71 | -1,13% | 11.770,00 |
| 04.12.2024 | 61,02 | 61,15 | 60,05 | 60,39 | -0,26% | 17.815,00 |
| 03.12.2024 | 60,23 | 61,19 | 60,20 | 60,55 | 0,46% | 16.236,00 |
| 02.12.2024 | 59,85 | 60,48 | 59,50 | 60,27 | 1,62% | 26.010,00 |
| 29.11.2024 | 59,47 | 59,80 | 58,95 | 59,31 | 0,02% | 10.811,00 |
| 28.11.2024 | 59,42 | 59,45 | 58,91 | 59,30 | 0,58% | 8.099,00 |
| 27.11.2024 | 59,08 | 59,66 | 58,71 | 58,96 | -0,74% | 14.362,00 |
| 26.11.2024 | 59,86 | 59,92 | 59,01 | 59,40 | -1,00% | 16.378,00 |
| 25.11.2024 | 59,99 | 60,40 | 59,66 | 60,00 | 0,50% | 22.206,00 |
| 22.11.2024 | 59,90 | 60,11 | 59,34 | 59,70 | -0,17% | 13.171,00 |
| 21.11.2024 | 59,16 | 59,80 | 58,89 | 59,80 | 1,06% | 10.916,00 |
| 20.11.2024 | 59,31 | 59,60 | 58,91 | 59,17 | -0,05% | 12.413,00 |
| 19.11.2024 | 59,09 | 59,30 | 58,42 | 59,20 | 0,66% | 15.913,00 |
| 18.11.2024 | 58,50 | 58,99 | 58,10 | 58,81 | 1,07% | 18.791,00 |
| 15.11.2024 | 57,46 | 58,31 | 56,97 | 58,19 | 0,66% | 18.557,00 |
| 14.11.2024 | 57,34 | 57,85 | 56,74 | 57,81 | 0,80% | 23.930,00 |
| 13.11.2024 | 57,19 | 58,19 | 57,09 | 57,35 | 0,14% | 26.922,00 |
| 12.11.2024 | 58,90 | 59,39 | 57,02 | 57,27 | -3,00% | 58.722,00 |
| 11.11.2024 | 60,27 | 60,48 | 58,80 | 59,04 | -1,78% | 39.113,00 |
| 08.11.2024 | 62,39 | 62,59 | 59,71 | 60,11 | -3,93% | 48.333,00 |
| 07.11.2024 | 61,43 | 63,00 | 61,41 | 62,57 | 2,59% | 35.468,00 |
| 06.11.2024 | 60,02 | 61,56 | 59,77 | 60,99 | 1,62% | 27.325,00 |
| 05.11.2024 | 59,30 | 60,48 | 59,30 | 60,02 | 0,49% | 12.412,00 |
| 04.11.2024 | 60,20 | 60,38 | 59,50 | 59,73 | -1,09% | 33.263,00 |
| 01.11.2024 | 59,71 | 60,48 | 59,71 | 60,39 | 0,99% | 9.328,00 |
| 31.10.2024 | 60,60 | 60,69 | 59,45 | 59,80 | -1,55% | 10.014,00 |
| 30.10.2024 | 61,85 | 61,85 | 60,61 | 60,74 | -1,24% | 17.248,00 |
| 29.10.2024 | 61,29 | 61,96 | 60,87 | 61,50 | 0,18% | 19.288,00 |
| 28.10.2024 | 60,86 | 61,39 | 60,74 | 61,39 | 1,22% | 26.421,00 |
| 25.10.2024 | 59,70 | 60,80 | 59,43 | 60,65 | 1,40% | 12.111,00 |
| 24.10.2024 | 60,01 | 60,37 | 59,35 | 59,81 | -0,25% | 21.485,00 |
| 23.10.2024 | 60,79 | 60,79 | 59,55 | 59,96 | -1,41% | 18.419,00 |
| 22.10.2024 | 60,16 | 60,84 | 59,66 | 60,82 | 1,13% | 16.428,00 |
| 21.10.2024 | 60,44 | 60,99 | 59,76 | 60,14 | -0,41% | 26.062,00 |
| 18.10.2024 | 59,70 | 60,78 | 59,45 | 60,39 | 0,75% | 24.662,00 |
| 17.10.2024 | 60,52 | 60,58 | 59,29 | 59,94 | -1,24% | 47.302,00 |
| 16.10.2024 | 61,02 | 61,14 | 60,43 | 60,69 | -0,61% | 20.016,00 |
| 15.10.2024 | 62,11 | 62,26 | 60,36 | 61,06 | -1,77% | 30.300,00 |
| 14.10.2024 | 61,61 | 62,19 | 61,05 | 62,16 | 0,91% | 23.569,00 |
| 11.10.2024 | 61,19 | 61,69 | 60,81 | 61,60 | 0,72% | 20.025,00 |
| 10.10.2024 | 61,68 | 61,68 | 59,99 | 61,16 | 0,58% | 19.524,00 |
| 09.10.2024 | 60,10 | 61,00 | 59,66 | 60,81 | -0,30% | 35.263,00 |
| 08.10.2024 | 63,21 | 63,32 | 59,69 | 60,99 | -4,09% | 42.884,00 |
| 07.10.2024 | 63,06 | 63,74 | 62,52 | 63,59 | 0,30% | 11.919,00 |
| 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 |