77,170€
1,51%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 78,00 | 79,00 | 77,04 | 77,40 | 1,82% | 7.309,00 |
| 03.12.2025 | 75,80 | 76,45 | 75,41 | 76,02 | 1,12% | 2.947,00 |
| 02.12.2025 | 75,51 | 75,84 | 74,88 | 75,18 | 1,05% | 2.029,00 |
| 01.12.2025 | 75,15 | 75,15 | 73,80 | 74,40 | 1,50% | 1.989,00 |
| 28.11.2025 | 73,91 | 74,65 | 73,30 | 73,30 | -0,95% | 2.722,00 |
| 27.11.2025 | 74,25 | 74,49 | 74,00 | 74,00 | -1,20% | 688,00 |
| 26.11.2025 | 73,96 | 74,90 | 73,89 | 74,90 | 2,46% | 3.402,00 |
| 25.11.2025 | 73,71 | 73,82 | 73,07 | 73,10 | 0,21% | 1.654,00 |
| 24.11.2025 | 72,34 | 72,99 | 72,31 | 72,95 | 1,38% | 493,00 |
| 21.11.2025 | 70,93 | 72,00 | 70,23 | 71,96 | 0,78% | 1.076,00 |
| 20.11.2025 | 74,81 | 74,81 | 70,98 | 71,40 | -0,68% | 4.598,00 |
| 19.11.2025 | 71,39 | 72,19 | 71,39 | 71,89 | 0,95% | 533,00 |
| 18.11.2025 | 71,71 | 71,71 | 71,00 | 71,21 | -1,78% | 2.820,00 |
| 17.11.2025 | 73,90 | 74,19 | 72,50 | 72,50 | -0,55% | 3.425,00 |
| 14.11.2025 | 73,61 | 73,70 | 72,23 | 72,90 | -1,31% | 3.317,00 |
| 13.11.2025 | 74,91 | 74,91 | 73,46 | 73,87 | 0,09% | 1.196,00 |
| 12.11.2025 | 74,28 | 74,91 | 73,61 | 73,80 | 0,89% | 2.065,00 |
| 11.11.2025 | 73,52 | 73,52 | 72,60 | 73,15 | -0,91% | 1.127,00 |
| 10.11.2025 | 72,89 | 73,88 | 72,66 | 73,82 | 2,80% | 1.678,00 |
| 07.11.2025 | 72,67 | 72,67 | 71,81 | 71,81 | -1,63% | 246,00 |
| 06.11.2025 | 72,88 | 73,56 | 72,00 | 73,00 | 1,39% | 3.308,00 |
| 05.11.2025 | 71,57 | 72,00 | 71,21 | 72,00 | 2,40% | 934,00 |
| 04.11.2025 | 73,20 | 73,20 | 70,01 | 70,31 | -5,40% | 5.072,00 |
| 03.11.2025 | 75,60 | 75,70 | 74,18 | 74,32 | -1,81% | 1.666,00 |
| 31.10.2025 | 75,04 | 75,69 | 74,83 | 75,69 | 1,20% | 755,00 |
| 30.10.2025 | 75,84 | 75,84 | 74,26 | 74,79 | -0,29% | 2.008,00 |
| 29.10.2025 | 75,28 | 75,84 | 75,01 | 75,01 | 1,32% | 2.212,00 |
| 28.10.2025 | 74,99 | 74,99 | 73,62 | 74,03 | -1,53% | 2.489,00 |
| 27.10.2025 | 74,49 | 75,29 | 74,32 | 75,18 | 2,99% | 3.037,00 |
| 24.10.2025 | 73,38 | 73,54 | 72,99 | 73,00 | 0,61% | 3.029,00 |
| 23.10.2025 | 72,19 | 73,04 | 71,80 | 72,56 | 1,00% | 661,00 |
| 22.10.2025 | 72,83 | 74,49 | 70,46 | 71,84 | -0,69% | 3.209,00 |
| 21.10.2025 | 73,49 | 73,78 | 72,34 | 72,34 | -0,10% | 895,00 |
| 20.10.2025 | 71,79 | 72,81 | 71,79 | 72,41 | 3,32% | 1.294,00 |
| 17.10.2025 | 72,08 | 72,27 | 69,61 | 70,08 | -1,27% | 2.154,00 |
| 16.10.2025 | 72,10 | 72,21 | 70,98 | 70,98 | -1,35% | 1.113,00 |
| 15.10.2025 | 72,90 | 72,90 | 71,61 | 71,95 | 1,04% | 2.197,00 |
| 14.10.2025 | 70,83 | 71,46 | 70,45 | 71,21 | 0,03% | 1.010,00 |
| 13.10.2025 | 70,14 | 71,63 | 69,63 | 71,19 | 2,71% | 2.393,00 |
| 10.10.2025 | 70,95 | 70,95 | 69,17 | 69,31 | -2,64% | 2.441,00 |
| 09.10.2025 | 71,57 | 72,33 | 71,19 | 71,19 | -0,14% | 1.221,00 |
| 08.10.2025 | 70,28 | 71,33 | 70,17 | 71,29 | 1,93% | 3.817,00 |
| 07.10.2025 | 70,23 | 70,40 | 69,61 | 69,94 | 0,50% | 1.907,00 |
| 06.10.2025 | 70,03 | 70,28 | 69,01 | 69,59 | -0,56% | 2.076,00 |
| 03.10.2025 | 70,45 | 70,92 | 69,98 | 69,98 | 0,07% | 1.382,00 |
| 02.10.2025 | 70,60 | 71,22 | 69,22 | 69,93 | 1,25% | 2.941,00 |
| 01.10.2025 | 68,51 | 69,79 | 68,51 | 69,07 | 0,86% | 998,00 |
| 30.09.2025 | 68,36 | 69,63 | 67,81 | 68,48 | 1,26% | 4.106,00 |
| 29.09.2025 | 67,91 | 68,43 | 67,23 | 67,63 | -0,68% | 2.518,00 |
| 26.09.2025 | 68,00 | 68,45 | 67,60 | 68,09 | 1,23% | 1.661,00 |
| 25.09.2025 | 68,04 | 68,97 | 67,26 | 67,26 | 2,78% | 5.841,00 |
| 24.09.2025 | 66,23 | 66,37 | 65,44 | 65,44 | -1,87% | 1.709,00 |
| 23.09.2025 | 65,62 | 66,71 | 65,62 | 66,69 | 2,10% | 1.541,00 |
| 22.09.2025 | 65,13 | 65,91 | 64,71 | 65,32 | 2,19% | 1.113,00 |
| 19.09.2025 | 63,97 | 64,20 | 63,33 | 63,92 | -0,61% | 1.482,00 |
| 18.09.2025 | 65,37 | 65,37 | 64,07 | 64,31 | -1,37% | 1.206,00 |
| 17.09.2025 | 65,37 | 65,99 | 65,20 | 65,20 | -0,76% | 1.038,00 |
| 16.09.2025 | 66,01 | 66,46 | 65,56 | 65,70 | 1,64% | 1.898,00 |
| 15.09.2025 | 65,70 | 65,70 | 64,64 | 64,64 | -0,55% | 1.222,00 |
| 12.09.2025 | 66,11 | 66,11 | 65,00 | 65,00 | 1,12% | 874,00 |
| 11.09.2025 | 64,22 | 64,88 | 63,73 | 64,28 | -0,02% | 1.706,00 |
| 10.09.2025 | 64,59 | 64,59 | 63,75 | 64,29 | 0,17% | 832,00 |
| 09.09.2025 | 65,79 | 65,94 | 64,17 | 64,18 | -2,74% | 2.324,00 |
| 08.09.2025 | 65,93 | 66,22 | 65,57 | 65,99 | 1,17% | 8.863,00 |
| 05.09.2025 | 64,50 | 65,39 | 64,50 | 65,23 | 1,26% | 854,00 |
| 04.09.2025 | 64,90 | 65,39 | 64,20 | 64,42 | 1,04% | 1.928,00 |
| 03.09.2025 | 63,64 | 64,41 | 63,00 | 63,76 | -0,03% | 1.123,00 |
| 02.09.2025 | 63,90 | 64,38 | 63,62 | 63,78 | -0,53% | 522,00 |
| 01.09.2025 | 63,97 | 64,12 | 63,10 | 64,12 | -0,76% | 961,00 |
| 29.08.2025 | 64,61 | 65,16 | 64,61 | 64,61 | 0,00% | 607,00 |
| 28.08.2025 | 64,41 | 64,75 | 64,19 | 64,61 | 0,61% | 2.878,00 |
| 27.08.2025 | 64,82 | 64,82 | 64,22 | 64,22 | 1,29% | 2.980,00 |
| 26.08.2025 | 64,01 | 64,01 | 63,29 | 63,40 | -2,07% | 572,00 |
| 25.08.2025 | 64,41 | 64,74 | 63,89 | 64,74 | 2,34% | 1.247,00 |
| 22.08.2025 | 62,37 | 63,26 | 62,37 | 63,26 | -0,58% | 992,00 |
| 21.08.2025 | 62,63 | 63,63 | 61,99 | 63,63 | 2,94% | 1.759,00 |
| 20.08.2025 | 62,83 | 63,19 | 61,81 | 61,81 | -3,12% | 2.427,00 |
| 19.08.2025 | 63,32 | 63,80 | 63,06 | 63,80 | 0,54% | 2.158,00 |
| 18.08.2025 | 63,61 | 63,91 | 62,84 | 63,46 | -1,41% | 1.108,00 |
| 15.08.2025 | 63,87 | 64,49 | 63,87 | 64,37 | 0,58% | 159,00 |
| 14.08.2025 | 63,59 | 64,00 | 63,23 | 64,00 | -3,12% | 1.293,00 |
| 13.08.2025 | 66,28 | 66,47 | 65,73 | 66,06 | 1,06% | 391,00 |
| 12.08.2025 | 65,22 | 66,19 | 65,22 | 65,37 | 0,25% | 855,00 |
| 11.08.2025 | 64,73 | 65,21 | 64,20 | 65,21 | 1,89% | 1.650,00 |
| 08.08.2025 | 63,96 | 64,00 | 63,27 | 64,00 | 0,98% | 349,00 |
| 07.08.2025 | 63,09 | 63,38 | 62,41 | 63,38 | -0,61% | 1.063,00 |
| 06.08.2025 | 63,06 | 63,96 | 63,03 | 63,77 | 1,27% | 473,00 |
| 05.08.2025 | 63,11 | 63,11 | 62,05 | 62,97 | -0,30% | 902,00 |
| 04.08.2025 | 62,01 | 63,20 | 62,01 | 63,16 | 2,30% | 1.532,00 |
| 01.08.2025 | 62,51 | 62,51 | 61,74 | 61,74 | -1,53% | 2.068,00 |
| 31.07.2025 | 63,01 | 63,63 | 62,11 | 62,70 | -0,49% | 4.103,00 |
| 30.07.2025 | 65,84 | 65,84 | 62,40 | 63,01 | -4,33% | 2.165,00 |
| 29.07.2025 | 65,63 | 65,97 | 65,23 | 65,86 | 0,64% | 796,00 |
| 28.07.2025 | 66,00 | 66,00 | 64,83 | 65,44 | -0,06% | 1.975,00 |
| 25.07.2025 | 65,96 | 66,62 | 65,48 | 65,48 | -1,53% | 1.386,00 |
| 24.07.2025 | 66,99 | 67,49 | 66,00 | 66,50 | -0,69% | 3.960,00 |
| 23.07.2025 | 66,96 | 66,96 | 65,99 | 66,96 | 1,64% | 5.750,00 |
| 22.07.2025 | 65,33 | 66,36 | 64,88 | 65,88 | 1,39% | 3.556,00 |
| 21.07.2025 | 64,60 | 64,98 | 63,44 | 64,98 | 2,31% | 1.582,00 |
| 18.07.2025 | 63,02 | 64,26 | 63,02 | 63,51 | 0,79% | 1.268,00 |