62,735€
-0,89%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.05.2024 | 65,98 | 67,71 | 65,96 | 67,41 | 2,23% | 40.482,00 |
| 16.05.2024 | 64,79 | 66,00 | 64,78 | 65,94 | 1,96% | 23.304,00 |
| 15.05.2024 | 64,76 | 65,49 | 63,71 | 64,67 | 0,08% | 20.373,00 |
| 14.05.2024 | 64,59 | 64,90 | 63,87 | 64,62 | -0,45% | 10.891,00 |
| 13.05.2024 | 65,03 | 65,16 | 64,32 | 64,91 | -0,37% | 18.832,00 |
| 10.05.2024 | 64,95 | 66,06 | 64,94 | 65,15 | 0,31% | 28.764,00 |
| 09.05.2024 | 64,28 | 65,08 | 64,19 | 64,95 | 1,03% | 5.876,00 |
| 08.05.2024 | 65,05 | 65,09 | 63,92 | 64,29 | -1,68% | 14.110,00 |
| 07.05.2024 | 64,86 | 65,39 | 64,81 | 65,39 | 1,00% | 24.695,00 |
| 06.05.2024 | 64,19 | 64,96 | 64,01 | 64,74 | 0,75% | 21.474,00 |
| 03.05.2024 | 63,83 | 64,36 | 63,66 | 64,26 | 0,77% | 21.631,00 |
| 02.05.2024 | 63,60 | 64,30 | 63,25 | 63,77 | -0,39% | 11.758,00 |
| 30.04.2024 | 64,32 | 64,50 | 63,66 | 64,02 | -0,34% | 13.502,00 |
| 29.04.2024 | 64,09 | 64,27 | 63,83 | 64,24 | 0,39% | 11.353,00 |
| 26.04.2024 | 63,78 | 64,42 | 63,63 | 63,99 | 0,46% | 20.531,00 |
| 25.04.2024 | 63,61 | 63,95 | 62,49 | 63,70 | -0,47% | 13.083,00 |
| 24.04.2024 | 62,81 | 64,35 | 62,20 | 64,00 | 2,76% | 35.165,00 |
| 23.04.2024 | 63,11 | 63,27 | 61,39 | 62,28 | -1,58% | 31.642,00 |
| 22.04.2024 | 63,40 | 63,41 | 62,62 | 63,28 | 0,46% | 34.620,00 |
| 19.04.2024 | 62,89 | 63,44 | 62,02 | 62,99 | -0,32% | 19.663,00 |
| 18.04.2024 | 63,00 | 63,59 | 62,85 | 63,19 | 1,27% | 31.969,00 |
| 17.04.2024 | 61,84 | 63,81 | 61,61 | 62,40 | 1,13% | 24.916,00 |
| 16.04.2024 | 62,49 | 62,49 | 61,05 | 61,70 | -1,64% | 16.741,00 |
| 15.04.2024 | 63,90 | 64,00 | 62,51 | 62,73 | 0,24% | 21.356,00 |
| 12.04.2024 | 62,20 | 63,90 | 62,09 | 62,58 | 1,15% | 31.685,00 |
| 11.04.2024 | 61,76 | 62,58 | 61,17 | 61,87 | 0,15% | 21.465,00 |
| 10.04.2024 | 61,87 | 62,55 | 60,93 | 61,78 | 0,10% | 16.470,00 |
| 09.04.2024 | 60,98 | 62,19 | 60,97 | 61,72 | 1,26% | 29.589,00 |
| 08.04.2024 | 58,60 | 60,95 | 58,60 | 60,95 | 4,53% | 45.343,00 |
| 05.04.2024 | 59,52 | 59,52 | 58,10 | 58,31 | -1,93% | 22.478,00 |
| 04.04.2024 | 59,78 | 60,62 | 59,43 | 59,46 | -1,15% | 21.325,00 |
| 03.04.2024 | 60,51 | 60,53 | 59,01 | 60,15 | -0,63% | 24.403,00 |
| 02.04.2024 | 59,89 | 60,68 | 59,50 | 60,53 | 2,59% | 36.857,00 |
| 28.03.2024 | 58,79 | 59,60 | 58,56 | 59,00 | 0,49% | 28.422,00 |
| 27.03.2024 | 57,96 | 58,92 | 57,48 | 58,71 | 1,38% | 28.619,00 |
| 26.03.2024 | 59,17 | 59,21 | 57,50 | 57,91 | -1,75% | 32.959,00 |
| 25.03.2024 | 59,30 | 59,30 | 58,52 | 58,94 | 0,22% | 20.280,00 |
| 22.03.2024 | 59,11 | 59,29 | 58,39 | 58,81 | -1,03% | 24.707,00 |
| 21.03.2024 | 58,60 | 59,60 | 58,59 | 59,42 | 1,76% | 23.446,00 |
| 20.03.2024 | 58,42 | 58,61 | 57,73 | 58,39 | 0,17% | 14.096,00 |
| 19.03.2024 | 58,34 | 58,50 | 57,60 | 58,29 | 0,83% | 107.989,00 |
| 18.03.2024 | 57,45 | 58,00 | 57,22 | 57,81 | 1,00% | 19.327,00 |
| 15.03.2024 | 57,09 | 57,45 | 56,54 | 57,24 | 0,35% | 21.540,00 |
| 14.03.2024 | 58,25 | 58,77 | 56,73 | 57,04 | -1,82% | 32.341,00 |
| 13.03.2024 | 57,88 | 58,30 | 56,78 | 58,10 | 0,55% | 34.496,00 |
| 12.03.2024 | 57,28 | 58,55 | 56,85 | 57,78 | 1,03% | 24.440,00 |
| 11.03.2024 | 57,72 | 57,72 | 55,55 | 57,19 | -1,16% | 67.763,00 |
| 08.03.2024 | 58,79 | 58,84 | 57,49 | 57,86 | -1,23% | 42.410,00 |
| 07.03.2024 | 57,70 | 59,18 | 57,70 | 58,58 | -2,45% | 28.178,00 |
| 06.03.2024 | 59,18 | 60,24 | 58,81 | 60,05 | 1,37% | 21.802,00 |
| 05.03.2024 | 59,99 | 60,55 | 58,81 | 59,24 | -0,75% | 23.470,00 |
| 04.03.2024 | 59,41 | 60,10 | 59,41 | 59,69 | -0,81% | 23.313,00 |
| 01.03.2024 | 60,24 | 60,54 | 59,51 | 60,18 | 0,30% | 18.763,00 |
| 29.02.2024 | 59,54 | 60,22 | 59,41 | 60,00 | 0,99% | 15.906,00 |
| 28.02.2024 | 60,35 | 60,35 | 58,91 | 59,41 | -1,36% | 21.700,00 |
| 27.02.2024 | 59,87 | 60,49 | 59,71 | 60,23 | 0,97% | 26.182,00 |
| 26.02.2024 | 61,09 | 61,09 | 59,13 | 59,65 | -2,39% | 42.292,00 |
| 23.02.2024 | 60,94 | 61,46 | 60,77 | 61,11 | 0,03% | 18.270,00 |
| 22.02.2024 | 61,11 | 61,44 | 60,53 | 61,09 | 0,58% | 17.317,00 |
| 21.02.2024 | 61,12 | 61,61 | 59,80 | 60,74 | -0,62% | 37.253,00 |
| 20.02.2024 | 63,41 | 63,41 | 61,02 | 61,12 | -3,97% | 22.528,00 |
| 19.02.2024 | 64,65 | 64,65 | 63,32 | 63,65 | -1,36% | 12.804,00 |
| 16.02.2024 | 63,36 | 64,91 | 63,23 | 64,53 | 2,43% | 12.508,00 |
| 15.02.2024 | 62,72 | 63,21 | 62,26 | 63,00 | 0,24% | 10.644,00 |
| 14.02.2024 | 62,65 | 62,90 | 61,91 | 62,85 | 0,48% | 15.128,00 |