90,095€
0,28%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 90,41 | 90,87 | 89,64 | 90,18 | 0,38% | 4.432,00 |
| 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 |
| 15.05.2026 | 94,10 | 94,10 | 88,37 | 88,99 | -5,53% | 23.020,00 |
| 14.05.2026 | 95,24 | 95,65 | 93,54 | 94,20 | -0,95% | 10.262,00 |
| 13.05.2026 | 92,41 | 95,65 | 92,41 | 95,10 | 2,92% | 52.411,00 |
| 12.05.2026 | 92,09 | 92,50 | 90,92 | 92,40 | 1,18% | 22.522,00 |
| 11.05.2026 | 89,24 | 92,00 | 89,01 | 91,32 | 2,19% | 31.766,00 |
| 08.05.2026 | 88,34 | 89,79 | 88,31 | 89,36 | 1,60% | 11.740,00 |
| 07.05.2026 | 89,01 | 90,60 | 87,95 | 87,95 | -1,64% | 27.466,00 |
| 06.05.2026 | 85,99 | 89,79 | 85,99 | 89,42 | 4,56% | 35.938,00 |
| 05.05.2026 | 83,95 | 85,83 | 83,68 | 85,52 | 2,03% | 16.967,00 |
| 04.05.2026 | 85,80 | 85,83 | 83,60 | 83,82 | -1,62% | 18.281,00 |
| 30.04.2026 | 82,40 | 85,55 | 80,61 | 85,20 | 2,69% | 21.399,00 |
| 29.04.2026 | 84,32 | 85,16 | 82,54 | 82,97 | -1,25% | 113.378,00 |
| 28.04.2026 | 84,85 | 86,14 | 83,77 | 84,02 | -1,14% | 18.331,00 |
| 27.04.2026 | 84,85 | 85,78 | 84,50 | 84,99 | 0,08% | 17.547,00 |
| 24.04.2026 | 84,37 | 85,49 | 84,16 | 84,92 | 0,64% | 14.027,00 |
| 23.04.2026 | 85,11 | 86,30 | 83,68 | 84,38 | -1,49% | 20.632,00 |
| 22.04.2026 | 84,13 | 85,78 | 84,00 | 85,66 | 3,04% | 18.011,00 |
| 21.04.2026 | 85,21 | 85,48 | 83,11 | 83,13 | -1,89% | 21.302,00 |
| 20.04.2026 | 85,10 | 85,11 | 83,50 | 84,73 | -0,77% | 22.251,00 |
| 17.04.2026 | 84,61 | 85,66 | 83,71 | 85,39 | 0,83% | 22.808,00 |
| 16.04.2026 | 84,29 | 85,30 | 83,99 | 84,69 | 1,17% | 23.110,00 |
| 15.04.2026 | 83,87 | 84,98 | 83,18 | 83,71 | -0,08% | 17.058,00 |
| 14.04.2026 | 84,41 | 85,21 | 83,41 | 83,78 | -0,43% | 15.591,00 |
| 13.04.2026 | 83,00 | 84,63 | 82,53 | 84,14 | 0,97% | 21.195,00 |
| 10.04.2026 | 83,29 | 84,68 | 83,00 | 83,33 | -0,10% | 13.236,00 |
| 09.04.2026 | 83,86 | 84,49 | 82,85 | 83,41 | -0,58% | 17.806,00 |
| 08.04.2026 | 83,81 | 86,04 | 83,24 | 83,90 | 3,22% | 35.051,00 |
| 07.04.2026 | 81,34 | 82,27 | 80,71 | 81,28 | -0,12% | 27.208,00 |
| 02.04.2026 | 80,50 | 81,99 | 79,26 | 81,38 | 0,16% | 20.811,00 |
| 01.04.2026 | 80,86 | 82,00 | 80,40 | 81,25 | 0,88% | 20.841,00 |
| 31.03.2026 | 78,00 | 80,88 | 77,83 | 80,54 | 4,35% | 21.896,00 |
| 30.03.2026 | 76,39 | 78,61 | 76,39 | 77,18 | 2,92% | 23.790,00 |
| 27.03.2026 | 74,79 | 75,56 | 73,60 | 74,99 | 1,17% | 17.474,00 |
| 26.03.2026 | 75,94 | 75,97 | 73,43 | 74,12 | -2,78% | 11.687,00 |
| 25.03.2026 | 75,03 | 76,41 | 75,03 | 76,24 | 1,67% | 22.651,00 |
| 24.03.2026 | 73,41 | 74,99 | 72,80 | 74,99 | 1,86% | 16.252,00 |
| 23.03.2026 | 70,39 | 74,82 | 67,52 | 73,62 | 3,15% | 66.789,00 |
| 20.03.2026 | 73,37 | 74,54 | 70,61 | 71,37 | -1,86% | 56.793,00 |
| 19.03.2026 | 75,75 | 75,75 | 72,05 | 72,72 | -4,69% | 64.783,00 |
| 18.03.2026 | 78,11 | 78,71 | 76,04 | 76,30 | -2,23% | 17.464,00 |
| 17.03.2026 | 78,00 | 78,89 | 77,02 | 78,04 | 0,22% | 15.287,00 |
| 16.03.2026 | 77,50 | 78,65 | 76,51 | 77,87 | 1,46% | 42.695,00 |
| 13.03.2026 | 79,12 | 79,97 | 76,75 | 76,75 | -2,82% | 29.691,00 |
| 12.03.2026 | 78,26 | 80,25 | 78,21 | 78,98 | -0,35% | 25.053,00 |
| 11.03.2026 | 79,50 | 79,78 | 77,86 | 79,26 | -0,15% | 17.958,00 |
| 10.03.2026 | 77,99 | 79,76 | 77,48 | 79,38 | 1,43% | 28.244,00 |
| 09.03.2026 | 75,50 | 78,26 | 74,01 | 78,26 | 1,76% | 60.256,00 |
| 06.03.2026 | 77,95 | 79,67 | 76,90 | 76,91 | -1,21% | 42.687,00 |
| 05.03.2026 | 79,92 | 80,54 | 76,17 | 77,85 | -6,64% | 30.865,00 |
| 04.03.2026 | 81,49 | 83,39 | 81,01 | 83,39 | 2,33% | 52.807,00 |
| 03.03.2026 | 83,98 | 83,98 | 79,85 | 81,49 | -3,82% | 73.424,00 |
| 02.03.2026 | 83,01 | 85,00 | 80,66 | 84,73 | 1,13% | 33.818,00 |
| 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 | 80,14 | 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 | 81,15 | 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 | 73,95 | 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 |