66,805€
-0,90%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 66,50 | 67,48 | 66,12 | 66,99 | -0,62% | 775,00 |
| 22.05.2025 | 67,20 | 68,00 | 67,16 | 67,41 | 0,01% | 268,00 |
| 21.05.2025 | 68,00 | 68,00 | 67,22 | 67,40 | -0,90% | 969,00 |
| 20.05.2025 | 68,20 | 68,53 | 68,01 | 68,01 | -1,48% | 437,00 |
| 19.05.2025 | 68,53 | 69,03 | 68,01 | 69,03 | 0,48% | 922,00 |
| 16.05.2025 | 68,90 | 69,58 | 68,50 | 68,70 | -0,39% | 1.400,00 |
| 15.05.2025 | 69,00 | 69,01 | 68,39 | 68,97 | -0,07% | 1.299,00 |
| 14.05.2025 | 69,01 | 69,35 | 69,01 | 69,02 | -0,46% | 166,00 |
| 13.05.2025 | 69,02 | 69,99 | 68,95 | 69,34 | 3,49% | 2.111,00 |
| 12.05.2025 | 66,96 | 70,91 | 66,96 | 67,00 | 2,13% | 3.795,00 |
| 09.05.2025 | 65,74 | 65,74 | 65,01 | 65,60 | -2,07% | 901,00 |
| 08.05.2025 | 66,11 | 66,99 | 66,11 | 66,99 | 0,53% | 581,00 |
| 07.05.2025 | 66,21 | 66,65 | 66,07 | 66,64 | 0,83% | 442,00 |
| 06.05.2025 | 66,10 | 66,10 | 65,41 | 66,09 | -1,18% | 424,00 |
| 05.05.2025 | 66,49 | 66,89 | 66,21 | 66,88 | 1,16% | 744,00 |
| 02.05.2025 | 66,50 | 66,80 | 65,95 | 66,11 | 2,05% | 1.151,00 |
| 30.04.2025 | 66,01 | 66,01 | 64,00 | 64,78 | -0,61% | 1.328,00 |
| 29.04.2025 | 65,99 | 65,99 | 64,48 | 65,18 | 1,04% | 1.615,00 |
| 28.04.2025 | 64,99 | 64,99 | 63,72 | 64,51 | -1,51% | 2.302,00 |
| 25.04.2025 | 65,59 | 66,32 | 65,06 | 65,50 | 0,78% | 954,00 |
| 24.04.2025 | 64,73 | 65,48 | 64,51 | 64,99 | -0,12% | 1.132,00 |
| 23.04.2025 | 63,99 | 65,19 | 63,72 | 65,07 | 2,04% | 1.999,00 |
| 22.04.2025 | 62,44 | 63,77 | 62,01 | 63,77 | 0,60% | 4.380,00 |
| 17.04.2025 | 62,19 | 64,02 | 61,69 | 63,39 | 2,51% | 2.031,00 |
| 16.04.2025 | 60,86 | 61,84 | 60,86 | 61,84 | -2,17% | 331,00 |
| 15.04.2025 | 62,25 | 63,21 | 62,25 | 63,21 | 0,40% | 238,00 |
| 14.04.2025 | 61,69 | 62,96 | 61,69 | 62,96 | 3,30% | 1.382,00 |
| 11.04.2025 | 59,66 | 60,99 | 59,62 | 60,95 | 0,26% | 1.931,00 |
| 10.04.2025 | 62,49 | 62,49 | 59,66 | 60,79 | -2,39% | 4.306,00 |
| 09.04.2025 | 56,76 | 62,40 | 56,15 | 62,28 | 1,50% | 6.356,00 |
| 08.04.2025 | 61,36 | 61,36 | 61,36 | 61,36 | -1,45% | 3.433,00 |
| 07.04.2025 | 60,49 | 62,40 | 56,02 | 62,26 | -0,06% | 7.397,00 |
| 04.04.2025 | 63,62 | 63,90 | 58,50 | 62,30 | -4,73% | 4.025,00 |
| 03.04.2025 | 65,00 | 65,39 | 64,00 | 65,39 | -1,92% | 3.253,00 |
| 02.04.2025 | 67,53 | 67,60 | 66,67 | 66,67 | -1,45% | 791,00 |
| 01.04.2025 | 68,30 | 68,46 | 67,62 | 67,65 | -0,78% | 1.132,00 |
| 31.03.2025 | 68,13 | 68,18 | 67,01 | 68,18 | -3,02% | 2.370,00 |
| 28.03.2025 | 70,24 | 70,89 | 69,81 | 70,30 | 0,24% | 1.163,00 |
| 27.03.2025 | 69,59 | 70,20 | 69,45 | 70,13 | -0,61% | 244,00 |
| 26.03.2025 | 69,98 | 71,20 | 69,84 | 70,56 | 1,09% | 1.366,00 |
| 25.03.2025 | 69,61 | 69,85 | 69,01 | 69,80 | -0,47% | 395,00 |
| 24.03.2025 | 69,48 | 70,13 | 68,76 | 70,13 | 1,55% | 402,00 |
| 21.03.2025 | 68,86 | 70,50 | 68,86 | 69,06 | 0,39% | 4.949,00 |
| 20.03.2025 | 68,50 | 68,81 | 68,11 | 68,79 | -0,04% | 1.039,00 |
| 19.03.2025 | 69,33 | 69,41 | 68,05 | 68,82 | -0,22% | 1.023,00 |
| 18.03.2025 | 69,90 | 69,90 | 68,82 | 68,97 | -2,17% | 806,00 |
| 17.03.2025 | 70,27 | 70,68 | 69,16 | 70,50 | 1,73% | 2.526,00 |
| 14.03.2025 | 68,46 | 69,30 | 67,72 | 69,30 | 1,48% | 841,00 |
| 13.03.2025 | 67,72 | 68,29 | 67,22 | 68,29 | 0,57% | 638,00 |
| 12.03.2025 | 67,41 | 68,55 | 67,41 | 67,90 | -0,56% | 710,00 |
| 11.03.2025 | 69,15 | 69,15 | 68,03 | 68,28 | -0,91% | 560,00 |
| 10.03.2025 | 69,08 | 70,00 | 68,51 | 68,91 | 0,60% | 1.138,00 |
| 07.03.2025 | 68,00 | 68,50 | 67,49 | 68,50 | -0,26% | 944,00 |
| 06.03.2025 | 68,00 | 68,68 | 67,81 | 68,68 | -2,69% | 1.942,00 |
| 05.03.2025 | 69,45 | 70,58 | 68,91 | 70,58 | 0,24% | 830,00 |
| 04.03.2025 | 70,06 | 70,45 | 68,91 | 70,41 | -0,58% | 2.007,00 |
| 03.03.2025 | 69,53 | 71,11 | 69,44 | 70,82 | 3,21% | 1.700,00 |
| 28.02.2025 | 69,01 | 69,39 | 68,08 | 68,62 | -2,35% | 2.448,00 |
| 27.02.2025 | 70,28 | 70,45 | 69,98 | 70,27 | -0,04% | 404,00 |
| 26.02.2025 | 70,03 | 70,30 | 69,68 | 70,30 | -3,30% | 2.159,00 |
| 25.02.2025 | 72,81 | 72,92 | 72,26 | 72,70 | -1,74% | 903,00 |
| 24.02.2025 | 72,81 | 73,99 | 72,81 | 73,99 | -1,86% | 993,00 |
| 21.02.2025 | 74,00 | 75,43 | 74,00 | 75,39 | 3,27% | 3.177,00 |
| 20.02.2025 | 72,78 | 73,61 | 72,78 | 73,00 | 1,67% | 456,00 |
| 19.02.2025 | 73,22 | 74,08 | 70,80 | 71,80 | -1,12% | 5.414,00 |
| 18.02.2025 | 72,81 | 72,99 | 72,32 | 72,61 | -0,07% | 1.181,00 |
| 17.02.2025 | 72,60 | 72,99 | 72,31 | 72,66 | 0,46% | 2.270,00 |
| 14.02.2025 | 72,50 | 72,99 | 72,33 | 72,33 | 0,21% | 985,00 |
| 13.02.2025 | 72,80 | 72,99 | 71,62 | 72,18 | -0,99% | 2.400,00 |
| 12.02.2025 | 72,62 | 72,93 | 72,61 | 72,90 | -0,12% | 148,00 |
| 11.02.2025 | 72,58 | 72,99 | 72,29 | 72,99 | 1,35% | 586,00 |
| 10.02.2025 | 72,73 | 72,73 | 71,66 | 72,02 | -1,33% | 758,00 |
| 07.02.2025 | 72,81 | 73,09 | 72,47 | 72,99 | 0,47% | 563,00 |
| 06.02.2025 | 72,81 | 72,90 | 71,85 | 72,65 | -0,45% | 485,00 |
| 05.02.2025 | 71,60 | 72,98 | 71,60 | 72,98 | 3,78% | 250,00 |
| 04.02.2025 | 70,45 | 70,96 | 70,09 | 70,32 | -0,65% | 332,00 |
| 03.02.2025 | 69,24 | 70,78 | 68,84 | 70,78 | -0,01% | 3.030,00 |
| 31.01.2025 | 70,16 | 70,93 | 70,16 | 70,79 | 0,03% | 304,00 |
| 30.01.2025 | 70,37 | 70,77 | 69,79 | 70,77 | 0,40% | 265,00 |
| 29.01.2025 | 69,51 | 70,49 | 69,51 | 70,49 | 0,20% | 1.539,00 |
| 28.01.2025 | 70,21 | 71,44 | 69,99 | 70,35 | 0,49% | 1.058,00 |
| 27.01.2025 | 71,43 | 71,73 | 70,00 | 70,01 | -2,08% | 1.029,00 |
| 24.01.2025 | 70,97 | 71,87 | 70,88 | 71,50 | -0,06% | 467,00 |
| 23.01.2025 | 71,43 | 71,56 | 70,63 | 71,54 | -0,38% | 282,00 |
| 22.01.2025 | 71,94 | 72,43 | 71,70 | 71,81 | -1,17% | 403,00 |
| 21.01.2025 | 72,33 | 72,72 | 72,33 | 72,66 | -0,37% | 141,00 |
| 20.01.2025 | 72,68 | 73,34 | 72,24 | 72,93 | 1,55% | 1.390,00 |
| 17.01.2025 | 71,55 | 72,59 | 71,37 | 71,82 | 0,87% | 1.780,00 |
| 16.01.2025 | 72,55 | 72,61 | 71,20 | 71,20 | -0,56% | 1.309,00 |
| 15.01.2025 | 71,54 | 72,41 | 70,71 | 71,60 | -1,06% | 3.288,00 |
| 14.01.2025 | 72,68 | 72,68 | 71,90 | 72,37 | -0,63% | 247,00 |
| 13.01.2025 | 72,24 | 72,83 | 71,92 | 72,83 | 1,15% | 1.273,00 |
| 10.01.2025 | 71,11 | 72,00 | 70,62 | 72,00 | 2,04% | 804,00 |
| 09.01.2025 | 70,20 | 70,64 | 69,98 | 70,56 | 1,15% | 700,00 |
| 08.01.2025 | 69,71 | 70,40 | 68,99 | 69,76 | 0,30% | 1.091,00 |
| 07.01.2025 | 69,57 | 69,96 | 69,46 | 69,55 | -2,19% | 1.748,00 |
| 06.01.2025 | 70,40 | 71,11 | 69,63 | 71,11 | -0,08% | 1.562,00 |
| 03.01.2025 | 70,52 | 71,27 | 70,38 | 71,17 | -1,06% | 273,00 |
| 02.01.2025 | 71,21 | 71,93 | 70,45 | 71,93 | 2,48% | 552,00 |
| 30.12.2024 | 70,13 | 70,38 | 69,90 | 70,19 | 0,56% | 845,00 |