69,515€
4,52%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 69,48 | 70,13 | 69,01 | 69,52 | 4,52% | - |
| 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 |
| 25.06.2024 | 75,11 | 75,39 | 74,70 | 75,39 | 1,63% | 754,00 |
| 24.06.2024 | 74,07 | 74,18 | 72,80 | 74,18 | 0,03% | 321,00 |
| 21.06.2024 | 75,03 | 75,19 | 74,16 | 74,16 | -1,16% | 528,00 |
| 20.06.2024 | 74,88 | 75,03 | 74,09 | 75,03 | 0,12% | 321,00 |
| 19.06.2024 | 73,41 | 74,94 | 73,41 | 74,94 | 2,90% | 876,00 |
| 18.06.2024 | 72,64 | 73,28 | 72,41 | 72,83 | 1,00% | 982,00 |
| 17.06.2024 | 73,33 | 73,35 | 72,04 | 72,11 | -2,30% | 909,00 |
| 14.06.2024 | 74,33 | 74,75 | 73,81 | 73,81 | -0,81% | 543,00 |
| 13.06.2024 | 74,50 | 74,98 | 74,34 | 74,41 | -0,98% | 806,00 |
| 12.06.2024 | 74,70 | 75,24 | 74,45 | 75,15 | 0,74% | 256,00 |
| 11.06.2024 | 75,59 | 75,62 | 74,43 | 74,60 | -3,44% | 2.060,00 |
| 10.06.2024 | 77,09 | 77,62 | 76,59 | 77,26 | 0,29% | 781,00 |
| 07.06.2024 | 76,49 | 77,04 | 76,40 | 77,04 | 0,72% | 480,00 |
| 06.06.2024 | 76,18 | 76,57 | 75,51 | 76,49 | -0,71% | 924,00 |
| 05.06.2024 | 77,03 | 77,45 | 76,40 | 77,04 | -1,63% | 1.130,00 |
| 04.06.2024 | 78,48 | 79,12 | 77,93 | 78,32 | -0,80% | 294,00 |
| 03.06.2024 | 78,91 | 79,10 | 78,08 | 78,95 | -0,23% | 274,00 |
| 31.05.2024 | 78,99 | 79,13 | 78,53 | 79,13 | 0,87% | 274,00 |
| 30.05.2024 | 78,15 | 78,50 | 77,61 | 78,45 | -1,27% | 836,00 |
| 29.05.2024 | 79,89 | 80,17 | 78,93 | 79,46 | -1,89% | 790,00 |
| 28.05.2024 | 80,36 | 80,99 | 80,36 | 80,99 | 0,01% | 275,00 |
| 27.05.2024 | 79,97 | 81,02 | 79,97 | 80,98 | 0,91% | 493,00 |
| 24.05.2024 | 80,40 | 81,18 | 79,80 | 80,25 | -0,83% | 564,00 |
| 23.05.2024 | 81,01 | 81,20 | 80,21 | 80,92 | -1,68% | 2.312,00 |
| 22.05.2024 | 83,35 | 83,49 | 82,30 | 82,30 | 0,00% | 1.763,00 |
| 21.05.2024 | 82,52 | 82,52 | 81,60 | 82,30 | -0,68% | 571,00 |
| 20.05.2024 | 83,10 | 83,63 | 82,61 | 82,86 | 1,93% | 835,00 |
| 17.05.2024 | 81,57 | 81,57 | 80,61 | 81,29 | 0,72% | 778,00 |
| 16.05.2024 | 80,01 | 80,71 | 80,00 | 80,71 | 0,89% | 271,00 |
| 15.05.2024 | 79,25 | 80,60 | 79,21 | 80,00 | 2,11% | 1.109,00 |
| 14.05.2024 | 78,84 | 79,10 | 78,35 | 78,35 | -0,84% | 724,00 |
| 13.05.2024 | 79,25 | 79,34 | 79,01 | 79,01 | -1,39% | 341,00 |
| 10.05.2024 | 79,38 | 80,17 | 79,38 | 80,12 | 1,42% | 191,00 |
| 09.05.2024 | 79,42 | 79,74 | 78,93 | 79,00 | -0,29% | 178,00 |
| 08.05.2024 | 80,15 | 80,15 | 79,13 | 79,23 | -2,49% | 412,00 |
| 07.05.2024 | 80,00 | 81,28 | 80,00 | 81,25 | 1,58% | 2.346,00 |
| 06.05.2024 | 79,33 | 79,99 | 79,22 | 79,99 | 0,00% | 794,00 |
| 03.05.2024 | 79,52 | 79,99 | 79,07 | 79,99 | 0,91% | 691,00 |