83,465€
1,01%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 82,99 | 83,63 | 82,21 | 83,46 | 1,16% | 10.242,00 |
| 01.10.2026 | 82,63 | 83,25 | 81,07 | 82,50 | -1,20% | 13.616,00 |
| 30.09.2026 | 84,69 | 85,33 | 82,98 | 83,50 | 0,72% | 17.129,00 |
| 29.09.2026 | 82,18 | 84,26 | 81,95 | 82,90 | 0,23% | 12.889,00 |
| 28.09.2026 | 82,93 | 83,44 | 80,85 | 82,71 | -0,54% | 17.335,00 |
| 25.09.2026 | 83,14 | 83,63 | 82,02 | 83,16 | 0,06% | 9.998,00 |
| 24.09.2026 | 83,73 | 84,20 | 82,46 | 83,11 | -0,70% | 10.780,00 |
| 23.09.2026 | 85,30 | 85,48 | 83,23 | 83,70 | -1,86% | 10.191,00 |
| 22.09.2026 | 84,50 | 85,36 | 84,01 | 85,29 | 0,67% | 13.192,00 |
| 21.09.2026 | 84,20 | 86,01 | 84,20 | 84,72 | 0,31% | 8.880,00 |
| 18.09.2026 | 85,96 | 86,00 | 84,21 | 84,46 | -1,19% | 9.362,00 |
| 17.09.2026 | 84,47 | 85,73 | 84,00 | 85,48 | 2,26% | 10.596,00 |
| 16.09.2026 | 84,14 | 85,14 | 82,76 | 83,59 | -0,61% | 13.237,00 |
| 15.09.2026 | 84,46 | 84,55 | 82,66 | 84,10 | -0,72% | 10.619,00 |
| 14.09.2026 | 85,68 | 86,27 | 83,58 | 84,71 | -1,67% | 13.325,00 |
| 11.09.2026 | 85,55 | 86,64 | 85,24 | 86,15 | 0,54% | 11.100,00 |
| 10.09.2026 | 88,20 | 88,60 | 85,06 | 85,69 | -3,97% | 19.383,00 |
| 09.09.2026 | 89,39 | 90,52 | 88,63 | 89,23 | -0,25% | 9.882,00 |
| 08.09.2026 | 89,04 | 91,04 | 88,33 | 89,45 | 0,18% | 13.886,00 |
| 07.09.2026 | 88,99 | 89,59 | 88,57 | 89,29 | 0,16% | 9.203,00 |
| 04.09.2026 | 88,65 | 89,72 | 87,53 | 89,15 | 0,25% | 7.782,00 |
| 03.09.2026 | 88,29 | 89,80 | 88,20 | 88,93 | 0,90% | 7.019,00 |
| 02.09.2026 | 87,88 | 89,06 | 87,05 | 88,14 | 0,14% | 8.590,00 |
| 01.09.2026 | 88,62 | 90,10 | 87,86 | 88,02 | -0,35% | 12.068,00 |
| 31.08.2026 | 89,19 | 89,91 | 87,61 | 88,33 | -1,26% | 10.496,00 |
| 28.08.2026 | 89,94 | 90,44 | 88,84 | 89,46 | -0,06% | 9.232,00 |
| 27.08.2026 | 89,52 | 90,36 | 88,61 | 89,51 | 0,07% | 13.761,00 |
| 26.08.2026 | 91,03 | 91,31 | 89,33 | 89,45 | -1,70% | 26.285,00 |
| 25.08.2026 | 90,46 | 91,19 | 89,40 | 91,00 | 1,38% | 13.561,00 |
| 24.08.2026 | 89,60 | 90,60 | 88,76 | 89,76 | 0,22% | 28.576,00 |
| 21.08.2026 | 87,84 | 89,96 | 87,52 | 89,56 | 2,30% | 28.529,00 |
| 20.08.2026 | 85,96 | 87,89 | 84,57 | 87,55 | 1,58% | 14.948,00 |
| 19.08.2026 | 83,49 | 86,64 | 83,49 | 86,19 | 3,54% | 16.182,00 |
| 18.08.2026 | 83,89 | 84,70 | 82,50 | 83,24 | -0,81% | 16.590,00 |
| 17.08.2026 | 84,50 | 84,99 | 82,78 | 83,92 | 0,91% | 28.568,00 |
| 14.08.2026 | 84,20 | 84,20 | 82,48 | 83,16 | -1,29% | 18.280,00 |
| 13.08.2026 | 86,60 | 87,20 | 83,48 | 84,25 | -5,83% | 28.306,00 |
| 12.08.2026 | 87,52 | 89,52 | 87,51 | 89,47 | 2,33% | 17.004,00 |
| 11.08.2026 | 88,71 | 88,90 | 87,07 | 87,43 | -1,43% | 9.194,00 |
| 10.08.2026 | 88,60 | 89,50 | 87,24 | 88,70 | 1,17% | 19.310,00 |
| 07.08.2026 | 86,92 | 88,14 | 86,77 | 87,67 | 1,00% | 13.413,00 |
| 06.08.2026 | 87,99 | 88,35 | 86,61 | 86,80 | -1,31% | 12.083,00 |
| 05.08.2026 | 85,83 | 87,99 | 85,37 | 87,95 | 2,46% | 18.533,00 |
| 04.08.2026 | 83,92 | 86,62 | 83,92 | 85,84 | 2,80% | 12.597,00 |
| 03.08.2026 | 83,95 | 84,50 | 82,47 | 83,50 | -0,52% | 10.232,00 |
| 31.07.2026 | 84,11 | 85,58 | 83,20 | 83,94 | -0,31% | 26.296,00 |
| 30.07.2026 | 82,15 | 84,72 | 82,10 | 84,20 | 2,86% | 18.436,00 |
| 29.07.2026 | 81,71 | 83,49 | 80,82 | 81,86 | 1,61% | 14.008,00 |
| 28.07.2026 | 79,96 | 80,86 | 79,25 | 80,56 | -0,14% | 10.116,00 |
| 27.07.2026 | 80,29 | 81,30 | 79,75 | 80,67 | 0,47% | 14.173,00 |
| 24.07.2026 | 80,11 | 80,87 | 79,18 | 80,29 | 0,05% | 7.571,00 |
| 23.07.2026 | 81,09 | 81,57 | 80,01 | 80,25 | -1,26% | 11.557,00 |
| 22.07.2026 | 79,93 | 81,43 | 79,63 | 81,27 | 1,79% | 8.285,00 |
| 21.07.2026 | 78,89 | 79,90 | 77,60 | 79,84 | 2,02% | 8.484,00 |
| 20.07.2026 | 79,26 | 79,26 | 77,49 | 78,26 | -0,20% | 14.975,00 |
| 17.07.2026 | 78,61 | 79,83 | 77,58 | 78,42 | -0,95% | 11.289,00 |
| 16.07.2026 | 81,49 | 81,49 | 79,04 | 79,17 | -3,20% | 12.806,00 |
| 15.07.2026 | 81,91 | 82,09 | 80,36 | 81,79 | 0,88% | 11.424,00 |
| 14.07.2026 | 79,40 | 81,79 | 79,40 | 81,08 | 2,13% | 8.895,00 |
| 13.07.2026 | 78,86 | 79,76 | 78,55 | 79,39 | -0,19% | 5.934,00 |
| 10.07.2026 | 79,48 | 79,80 | 78,51 | 79,54 | 1,21% | 8.367,00 |
| 09.07.2026 | 77,39 | 78,95 | 76,55 | 78,59 | 1,41% | 25.814,00 |
| 08.07.2026 | 78,99 | 79,48 | 76,05 | 77,50 | -3,05% | 38.022,00 |
| 07.07.2026 | 81,87 | 81,87 | 79,70 | 79,94 | -2,51% | 24.298,00 |
| 06.07.2026 | 82,32 | 82,86 | 81,80 | 82,00 | -0,46% | 12.931,00 |
| 03.07.2026 | 82,39 | 83,54 | 82,22 | 82,38 | 0,46% | 8.760,00 |
| 02.07.2026 | 82,01 | 83,25 | 81,39 | 82,00 | -0,52% | 17.828,00 |
| 01.07.2026 | 82,79 | 82,99 | 81,04 | 82,43 | -0,61% | 17.878,00 |
| 30.06.2026 | 82,81 | 84,25 | 82,27 | 82,94 | 0,31% | 14.168,00 |
| 29.06.2026 | 82,96 | 83,40 | 81,73 | 82,68 | 0,36% | 14.562,00 |
| 26.06.2026 | 82,92 | 83,90 | 82,26 | 82,38 | -1,20% | 16.274,00 |
| 25.06.2026 | 82,64 | 84,32 | 82,43 | 83,38 | 1,25% | 14.734,00 |
| 24.06.2026 | 84,31 | 85,00 | 82,04 | 82,35 | -2,32% | 18.118,00 |
| 23.06.2026 | 85,79 | 85,79 | 83,27 | 84,31 | -2,73% | 32.434,00 |
| 22.06.2026 | 85,03 | 87,25 | 85,03 | 86,68 | 1,93% | 23.059,00 |
| 19.06.2026 | 86,50 | 87,50 | 85,01 | 85,04 | -2,38% | 19.223,00 |
| 18.06.2026 | 89,98 | 91,10 | 86,96 | 87,11 | -2,50% | 15.925,00 |
| 17.06.2026 | 91,40 | 91,40 | 88,85 | 89,34 | -2,46% | 7.861,00 |
| 16.06.2026 | 91,40 | 92,28 | 90,89 | 91,59 | 0,12% | 11.179,00 |
| 15.06.2026 | 90,50 | 92,51 | 90,50 | 91,48 | 1,17% | 15.914,00 |
| 12.06.2026 | 89,64 | 91,09 | 89,00 | 90,42 | 1,82% | 16.115,00 |
| 11.06.2026 | 86,38 | 89,01 | 86,26 | 88,80 | 3,30% | 9.921,00 |
| 10.06.2026 | 87,53 | 87,62 | 85,82 | 85,96 | -2,07% | 15.054,00 |
| 09.06.2026 | 87,11 | 88,61 | 85,01 | 87,78 | 0,35% | 22.754,00 |
| 08.06.2026 | 86,78 | 88,20 | 86,01 | 87,47 | 0,30% | 21.507,00 |
| 05.06.2026 | 90,11 | 90,45 | 86,12 | 87,21 | -3,55% | 31.216,00 |
| 04.06.2026 | 92,69 | 92,69 | 90,11 | 90,42 | -2,68% | 12.338,00 |
| 03.06.2026 | 95,93 | 96,18 | 92,76 | 92,91 | -3,20% | 18.593,00 |
| 02.06.2026 | 93,26 | 96,32 | 93,09 | 95,98 | 2,77% | 25.510,00 |
| 01.06.2026 | 91,46 | 93,69 | 91,17 | 93,39 | 2,52% | 17.346,00 |
| 29.05.2026 | 91,75 | 92,79 | 90,92 | 91,09 | -0,49% | 9.148,00 |
| 28.05.2026 | 90,34 | 91,95 | 89,51 | 91,54 | 0,59% | 13.452,00 |
| 27.05.2026 | 91,49 | 92,09 | 90,18 | 91,00 | 0,00% | 16.978,00 |
| 26.05.2026 | 91,01 | 92,90 | 90,51 | 91,00 | -0,73% | 21.118,00 |
| 25.05.2026 | 90,39 | 91,76 | 89,64 | 91,67 | 2,04% | 8.317,00 |
| 22.05.2026 | 90,17 | 90,51 | 89,01 | 89,84 | -0,22% | 11.523,00 |
| 21.05.2026 | 88,91 | 91,00 | 87,83 | 90,04 | 1,21% | 15.737,00 |
| 20.05.2026 | 86,55 | 89,29 | 86,54 | 88,96 | 2,57% | 16.023,00 |
| 19.05.2026 | 88,00 | 88,75 | 85,94 | 86,73 | -2,01% | 34.305,00 |
| 18.05.2026 | 89,02 | 89,70 | 87,61 | 88,51 | -0,54% | 19.289,00 |