78,455€
1,23%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 76,73 | 78,62 | 76,69 | 78,10 | 0,77% | 25.071,00 |
| 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 |
| 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 |