71,410€
-1,53%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 71,86 | 72,35 | 71,37 | 71,43 | -1,50% | - |
| 11.11.2024 | 73,58 | 73,58 | 72,52 | 72,52 | -2,62% | 772,00 |
| 08.11.2024 | 75,22 | 76,00 | 74,47 | 74,47 | -1,10% | 2.943,00 |
| 07.11.2024 | 74,02 | 75,30 | 74,02 | 75,30 | 4,87% | 2.031,00 |
| 06.11.2024 | 72,32 | 73,93 | 71,77 | 71,80 | -1,36% | 1.138,00 |
| 05.11.2024 | 72,50 | 72,89 | 72,27 | 72,79 | 1,10% | 558,00 |
| 04.11.2024 | 73,01 | 73,01 | 71,50 | 72,00 | -1,76% | 1.354,00 |
| 01.11.2024 | 73,39 | 73,39 | 72,59 | 73,29 | 2,47% | 276,00 |
| 31.10.2024 | 72,65 | 72,65 | 71,52 | 71,52 | -2,44% | 680,00 |
| 30.10.2024 | 73,22 | 73,35 | 72,71 | 73,31 | -0,54% | 555,00 |
| 29.10.2024 | 73,70 | 73,71 | 72,94 | 73,71 | -0,28% | 363,00 |
| 28.10.2024 | 73,00 | 73,94 | 73,00 | 73,92 | 1,39% | 704,00 |
| 25.10.2024 | 72,64 | 73,40 | 72,64 | 72,91 | -0,01% | 1.306,00 |
| 24.10.2024 | 72,35 | 73,29 | 72,35 | 72,92 | 0,28% | 325,00 |
| 23.10.2024 | 73,54 | 73,75 | 72,72 | 72,72 | -1,34% | 688,00 |
| 22.10.2024 | 73,48 | 74,22 | 73,31 | 73,71 | -0,58% | 475,00 |
| 21.10.2024 | 73,53 | 74,23 | 73,53 | 74,14 | 1,62% | 757,00 |
| 18.10.2024 | 73,24 | 73,24 | 72,35 | 72,96 | -1,46% | 224,00 |
| 17.10.2024 | 73,43 | 74,04 | 72,13 | 74,04 | 0,31% | 1.140,00 |
| 16.10.2024 | 74,61 | 74,61 | 73,43 | 73,81 | -2,10% | 669,00 |
| 15.10.2024 | 75,39 | 75,49 | 74,83 | 75,39 | 0,53% | - |
| 14.10.2024 | 74,99 | 74,99 | 74,43 | 74,99 | 0,09% | 400,00 |
| 11.10.2024 | 74,33 | 74,92 | 74,33 | 74,92 | 1,52% | 1.037,00 |
| 10.10.2024 | 73,50 | 74,29 | 73,11 | 73,80 | 1,11% | 769,00 |
| 09.10.2024 | 72,84 | 73,49 | 72,02 | 72,99 | -0,29% | 877,00 |
| 08.10.2024 | 74,00 | 74,00 | 73,20 | 73,20 | -2,09% | 1.353,00 |
| 07.10.2024 | 75,47 | 75,49 | 74,61 | 74,76 | -1,64% | 1.463,00 |
| 04.10.2024 | 76,25 | 76,70 | 76,01 | 76,01 | -2,91% | 412,00 |
| 03.10.2024 | 77,93 | 78,50 | 77,76 | 78,29 | -0,51% | 182,00 |
| 02.10.2024 | 77,99 | 78,90 | 77,61 | 78,69 | 2,45% | 2.138,00 |
| 01.10.2024 | 77,99 | 77,99 | 76,60 | 76,81 | -1,53% | 7.354,00 |
| 30.09.2024 | 79,99 | 79,99 | 75,00 | 78,00 | -0,01% | 7.494,00 |
| 27.09.2024 | 77,21 | 78,59 | 77,21 | 78,01 | 4,33% | 2.023,00 |
| 26.09.2024 | 75,00 | 75,63 | 74,77 | 74,77 | 2,47% | 2.505,00 |
| 25.09.2024 | 73,40 | 74,29 | 72,97 | 72,97 | 2,06% | 4.216,00 |
| 24.09.2024 | 71,11 | 71,82 | 70,64 | 71,50 | 4,20% | 3.014,00 |
| 23.09.2024 | 68,89 | 69,15 | 68,49 | 68,62 | 0,22% | 690,00 |
| 20.09.2024 | 69,49 | 69,49 | 68,47 | 68,47 | -1,48% | 761,00 |
| 19.09.2024 | 69,71 | 69,99 | 68,71 | 69,50 | 4,50% | 905,00 |
| 18.09.2024 | 66,82 | 67,00 | 66,51 | 66,51 | -1,53% | 531,00 |
| 17.09.2024 | 67,95 | 68,10 | 67,42 | 67,54 | -1,67% | 439,00 |
| 16.09.2024 | 67,26 | 68,69 | 67,12 | 68,69 | 1,61% | 809,00 |
| 13.09.2024 | 67,29 | 67,96 | 67,21 | 67,60 | 0,40% | 671,00 |
| 12.09.2024 | 66,63 | 67,33 | 66,48 | 67,33 | 1,65% | 650,00 |
| 11.09.2024 | 65,82 | 66,24 | 65,34 | 66,24 | 0,93% | 809,00 |
| 10.09.2024 | 64,61 | 65,63 | 64,61 | 65,63 | 0,75% | 410,00 |
| 09.09.2024 | 64,68 | 65,22 | 64,51 | 65,14 | 0,98% | 813,00 |
| 06.09.2024 | 64,86 | 65,42 | 64,51 | 64,51 | -2,02% | 1.318,00 |
| 05.09.2024 | 65,28 | 66,06 | 65,21 | 65,84 | 2,67% | 1.489,00 |
| 04.09.2024 | 64,59 | 64,59 | 64,05 | 64,13 | -3,14% | 3.199,00 |
| 03.09.2024 | 65,96 | 66,99 | 65,96 | 66,21 | -1,98% | 2.039,00 |
| 02.09.2024 | 67,38 | 67,55 | 67,11 | 67,55 | -1,66% | 417,00 |
| 30.08.2024 | 68,69 | 68,69 | 68,45 | 68,69 | 1,85% | 97,00 |
| 29.08.2024 | 68,19 | 68,19 | 67,00 | 67,44 | 0,18% | 966,00 |
| 28.08.2024 | 67,13 | 67,41 | 67,13 | 67,32 | -0,91% | 381,00 |
| 27.08.2024 | 67,73 | 68,26 | 67,27 | 67,94 | -1,28% | 282,00 |
| 26.08.2024 | 67,48 | 68,82 | 67,01 | 68,82 | 1,97% | 1.257,00 |
| 23.08.2024 | 67,21 | 67,49 | 67,01 | 67,49 | -1,04% | 625,00 |
| 22.08.2024 | 68,32 | 68,32 | 67,71 | 68,20 | 1,02% | 195,00 |
| 21.08.2024 | 67,54 | 68,20 | 67,47 | 67,51 | 0,13% | 220,00 |
| 20.08.2024 | 67,54 | 67,99 | 66,88 | 67,42 | 0,07% | 577,00 |
| 19.08.2024 | 66,79 | 67,99 | 66,54 | 67,37 | -0,46% | 1.286,00 |
| 16.08.2024 | 66,94 | 67,68 | 66,26 | 67,68 | 1,74% | 774,00 |
| 15.08.2024 | 65,29 | 66,60 | 65,03 | 66,52 | -3,43% | 2.509,00 |
| 14.08.2024 | 68,34 | 68,88 | 68,19 | 68,88 | -1,67% | 887,00 |
| 13.08.2024 | 69,97 | 70,18 | 69,95 | 70,05 | 0,10% | 118,00 |
| 12.08.2024 | 69,93 | 69,98 | 69,41 | 69,98 | -2,11% | 1.859,00 |
| 09.08.2024 | 70,85 | 71,69 | 70,01 | 71,49 | 1,74% | 1.280,00 |
| 08.08.2024 | 68,97 | 70,50 | 68,30 | 70,27 | -0,04% | 4.245,00 |
| 07.08.2024 | 70,68 | 70,78 | 69,82 | 70,30 | -1,24% | 595,00 |
| 06.08.2024 | 70,63 | 71,39 | 70,00 | 71,18 | 2,95% | 889,00 |
| 05.08.2024 | 70,02 | 70,02 | 68,00 | 69,14 | -1,04% | 2.422,00 |
| 02.08.2024 | 71,99 | 72,29 | 69,86 | 69,87 | -3,65% | 1.105,00 |
| 01.08.2024 | 72,51 | 72,89 | 71,69 | 72,52 | 1,26% | 872,00 |
| 31.07.2024 | 70,55 | 71,62 | 70,27 | 71,62 | 2,81% | 1.407,00 |
| 30.07.2024 | 69,84 | 70,33 | 68,98 | 69,66 | -1,48% | 1.076,00 |
| 29.07.2024 | 70,24 | 70,80 | 70,00 | 70,71 | 0,23% | 753,00 |
| 26.07.2024 | 70,56 | 70,71 | 69,88 | 70,55 | 2,69% | 436,00 |
| 25.07.2024 | 68,95 | 69,44 | 68,37 | 68,70 | -0,78% | 1.524,00 |
| 24.07.2024 | 69,82 | 70,64 | 69,24 | 69,24 | -1,38% | 1.363,00 |
| 23.07.2024 | 69,75 | 70,29 | 69,24 | 70,21 | -0,78% | 949,00 |
| 22.07.2024 | 70,77 | 71,23 | 70,27 | 70,76 | 1,67% | 1.582,00 |
| 19.07.2024 | 70,96 | 70,96 | 69,26 | 69,60 | -2,12% | 3.455,00 |
| 18.07.2024 | 71,99 | 73,50 | 71,11 | 71,11 | -2,03% | 2.141,00 |
| 17.07.2024 | 72,49 | 72,79 | 72,06 | 72,58 | -0,30% | 1.125,00 |
| 16.07.2024 | 72,87 | 72,87 | 72,03 | 72,80 | -2,41% | 1.727,00 |
| 15.07.2024 | 74,98 | 75,00 | 74,60 | 74,60 | -0,33% | 766,00 |
| 12.07.2024 | 74,16 | 74,90 | 74,16 | 74,85 | 1,15% | 89,00 |
| 11.07.2024 | 74,51 | 74,51 | 73,71 | 74,00 | -0,40% | 1.141,00 |
| 10.07.2024 | 74,60 | 74,91 | 73,83 | 74,30 | -1,97% | 1.071,00 |
| 09.07.2024 | 75,63 | 76,40 | 75,63 | 75,79 | 1,11% | 635,00 |
| 08.07.2024 | 75,02 | 75,57 | 74,45 | 74,96 | -2,26% | 353,00 |
| 05.07.2024 | 76,76 | 76,76 | 75,99 | 76,69 | -0,31% | 279,00 |
| 04.07.2024 | 76,94 | 78,14 | 76,93 | 76,93 | 1,32% | 474,00 |
| 03.07.2024 | 75,59 | 75,94 | 75,54 | 75,93 | 1,33% | 551,00 |
| 02.07.2024 | 74,50 | 74,99 | 74,13 | 74,93 | -0,43% | 248,00 |
| 01.07.2024 | 75,25 | 75,38 | 74,95 | 75,25 | 0,27% | 214,00 |
| 28.06.2024 | 74,45 | 75,05 | 73,98 | 75,05 | -1,75% | 313,00 |
| 27.06.2024 | 75,34 | 76,40 | 75,34 | 76,39 | 2,02% | 496,00 |
| 26.06.2024 | 75,39 | 75,83 | 74,88 | 74,88 | -0,68% | 1.351,00 |