57,600€
0,73%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 57,10 | 57,60 | 56,74 | 57,18 | -0,35% | 50.502,00 |
| 13.11.2024 | 57,85 | 58,13 | 57,10 | 57,38 | 0,19% | 73.518,00 |
| 12.11.2024 | 58,29 | 58,62 | 57,07 | 57,27 | -2,77% | 97.415,00 |
| 11.11.2024 | 60,08 | 60,08 | 58,87 | 58,90 | -1,47% | 72.896,00 |
| 08.11.2024 | 61,93 | 61,93 | 59,69 | 59,78 | -4,52% | 85.888,00 |
| 07.11.2024 | 61,82 | 63,04 | 61,79 | 62,61 | 3,20% | 60.676,00 |
| 06.11.2024 | 59,81 | 61,52 | 59,67 | 60,67 | 1,02% | 56.548,00 |
| 05.11.2024 | 60,47 | 60,49 | 59,96 | 60,06 | 0,12% | 27.328,00 |
| 04.11.2024 | 60,25 | 60,40 | 59,94 | 59,99 | -0,38% | 31.084,00 |
| 01.11.2024 | 60,27 | 60,47 | 59,94 | 60,22 | 0,80% | 21.308,00 |
| 31.10.2024 | 60,18 | 60,25 | 59,44 | 59,74 | -1,48% | 50.071,00 |
| 30.10.2024 | 61,01 | 61,39 | 60,63 | 60,64 | -1,97% | 25.772,00 |
| 29.10.2024 | 60,93 | 61,98 | 60,91 | 61,86 | 1,16% | 50.548,00 |
| 28.10.2024 | 60,96 | 61,22 | 60,75 | 61,15 | 1,21% | 43.304,00 |
| 25.10.2024 | 59,47 | 60,72 | 59,40 | 60,42 | 1,61% | 38.320,00 |
| 24.10.2024 | 59,76 | 60,33 | 59,32 | 59,46 | -0,39% | 47.018,00 |
| 23.10.2024 | 60,02 | 60,17 | 59,52 | 59,69 | -1,13% | 35.804,00 |
| 22.10.2024 | 60,13 | 60,41 | 59,67 | 60,37 | 0,92% | 36.001,00 |
| 21.10.2024 | 60,52 | 60,90 | 59,79 | 59,82 | -0,81% | 23.263,00 |
| 18.10.2024 | 60,60 | 60,77 | 60,06 | 60,31 | 0,95% | 44.176,00 |
| 17.10.2024 | 59,60 | 59,88 | 59,21 | 59,74 | -1,45% | 73.459,00 |
| 16.10.2024 | 60,67 | 61,11 | 60,48 | 60,62 | -0,62% | 45.513,00 |
| 15.10.2024 | 61,98 | 61,98 | 60,33 | 61,00 | -0,94% | - |
| 14.10.2024 | 61,28 | 61,99 | 61,01 | 61,58 | 0,75% | 44.123,00 |
| 11.10.2024 | 60,85 | 61,47 | 60,79 | 61,12 | 0,66% | 39.725,00 |
| 10.10.2024 | 60,73 | 60,94 | 60,00 | 60,72 | 0,26% | 56.141,00 |
| 09.10.2024 | 60,20 | 60,56 | 59,69 | 60,56 | 0,28% | 99.284,00 |
| 08.10.2024 | 61,08 | 61,08 | 59,74 | 60,39 | -4,51% | 136.730,00 |
| 07.10.2024 | 63,38 | 63,44 | 63,00 | 63,24 | -0,09% | 41.841,00 |
| 04.10.2024 | 63,19 | 63,67 | 62,99 | 63,30 | -0,33% | 61.309,00 |
| 03.10.2024 | 63,93 | 63,93 | 63,06 | 63,51 | -1,73% | 36.366,00 |
| 02.10.2024 | 64,73 | 65,21 | 64,35 | 64,63 | 1,54% | 72.651,00 |
| 01.10.2024 | 63,49 | 64,06 | 63,18 | 63,65 | 0,03% | 42.467,00 |
| 30.09.2024 | 65,40 | 65,58 | 63,63 | 63,63 | -0,31% | 142.479,00 |
| 27.09.2024 | 63,96 | 64,04 | 63,39 | 63,83 | 1,22% | 110.681,00 |
| 26.09.2024 | 62,88 | 63,43 | 62,73 | 63,06 | 3,65% | 181.288,00 |
| 25.09.2024 | 61,03 | 61,32 | 60,37 | 60,84 | 0,20% | 39.949,00 |
| 24.09.2024 | 60,78 | 60,94 | 60,42 | 60,72 | 4,71% | 141.657,00 |
| 23.09.2024 | 57,07 | 58,07 | 56,77 | 57,99 | 1,12% | 31.020,00 |
| 20.09.2024 | 58,17 | 58,32 | 57,30 | 57,35 | -2,07% | 31.068,00 |
| 19.09.2024 | 57,72 | 59,00 | 57,72 | 58,56 | 3,28% | 72.420,00 |
| 18.09.2024 | 56,44 | 56,92 | 56,36 | 56,70 | -0,25% | 59.500,00 |
| 17.09.2024 | 56,64 | 57,29 | 56,64 | 56,84 | 0,12% | 36.360,00 |
| 16.09.2024 | 56,09 | 56,84 | 55,90 | 56,77 | 0,48% | 62.284,00 |
| 13.09.2024 | 56,23 | 56,67 | 56,20 | 56,50 | 0,78% | 31.404,00 |
| 12.09.2024 | 55,90 | 56,50 | 55,83 | 56,06 | 2,09% | 33.957,00 |
| 11.09.2024 | 54,99 | 55,30 | 54,64 | 54,91 | 1,37% | 58.102,00 |
| 10.09.2024 | 54,36 | 54,73 | 53,96 | 54,17 | -0,61% | 60.774,00 |
| 09.09.2024 | 54,41 | 54,79 | 54,35 | 54,50 | 1,43% | 53.760,00 |
| 06.09.2024 | 54,31 | 54,35 | 53,64 | 53,73 | -1,72% | 109.393,00 |
| 05.09.2024 | 54,15 | 54,90 | 54,10 | 54,67 | 0,31% | 61.569,00 |
| 04.09.2024 | 54,35 | 54,70 | 54,21 | 54,50 | -0,37% | 74.160,00 |
| 03.09.2024 | 55,53 | 55,56 | 54,53 | 54,70 | -2,36% | 166.361,00 |
| 02.09.2024 | 55,80 | 56,44 | 55,30 | 56,02 | -1,30% | 103.916,00 |
| 30.08.2024 | 57,49 | 57,57 | 56,65 | 56,76 | -0,58% | 47.469,00 |
| 29.08.2024 | 56,80 | 57,09 | 56,62 | 57,09 | 0,95% | 30.208,00 |
| 28.08.2024 | 56,56 | 56,74 | 56,37 | 56,55 | -1,15% | 37.243,00 |
| 27.08.2024 | 57,30 | 57,61 | 57,00 | 57,21 | 0,21% | 50.199,00 |
| 26.08.2024 | 56,46 | 57,65 | 56,38 | 57,09 | 1,87% | 39.826,00 |
| 23.08.2024 | 56,69 | 56,69 | 56,04 | 56,04 | -0,62% | 279.737,00 |
| 22.08.2024 | 56,54 | 56,71 | 56,31 | 56,39 | -0,93% | 33.304,00 |
| 21.08.2024 | 56,90 | 57,40 | 56,78 | 56,92 | 1,43% | 96.993,00 |
| 20.08.2024 | 56,47 | 56,70 | 56,01 | 56,12 | -1,21% | 53.639,00 |
| 19.08.2024 | 56,10 | 56,92 | 56,04 | 56,81 | 1,92% | 44.387,00 |
| 16.08.2024 | 55,86 | 56,01 | 55,22 | 55,74 | -0,27% | 101.130,00 |
| 15.08.2024 | 55,50 | 56,23 | 55,20 | 55,89 | -1,67% | 98.904,00 |
| 14.08.2024 | 56,88 | 57,04 | 56,37 | 56,84 | -1,95% | 107.523,00 |
| 13.08.2024 | 57,89 | 58,13 | 57,75 | 57,97 | -0,21% | 34.046,00 |
| 12.08.2024 | 57,77 | 58,24 | 57,68 | 58,09 | 0,52% | 23.170,00 |
| 09.08.2024 | 58,77 | 58,87 | 57,38 | 57,79 | -0,02% | 43.392,00 |
| 08.08.2024 | 57,04 | 58,00 | 56,55 | 57,80 | 0,26% | 37.964,00 |
| 07.08.2024 | 57,49 | 57,89 | 57,17 | 57,65 | 0,38% | 71.263,00 |
| 06.08.2024 | 57,27 | 57,62 | 56,71 | 57,43 | -0,33% | 48.219,00 |
| 05.08.2024 | 56,76 | 57,65 | 56,39 | 57,62 | -0,83% | 99.306,00 |
| 02.08.2024 | 59,01 | 59,46 | 57,89 | 58,10 | -2,24% | 63.981,00 |
| 01.08.2024 | 60,48 | 60,48 | 59,38 | 59,43 | -0,62% | 47.636,00 |
| 31.07.2024 | 59,54 | 60,28 | 58,92 | 59,80 | 1,42% | 68.322,00 |
| 30.07.2024 | 58,61 | 59,04 | 58,42 | 58,96 | -1,16% | 71.849,00 |
| 29.07.2024 | 60,13 | 60,13 | 59,55 | 59,65 | -0,13% | 33.936,00 |
| 26.07.2024 | 59,67 | 60,39 | 59,52 | 59,73 | 0,90% | 27.019,00 |
| 25.07.2024 | 58,17 | 59,26 | 57,97 | 59,20 | 0,48% | 50.501,00 |
| 24.07.2024 | 58,29 | 59,15 | 58,29 | 58,92 | 1,05% | 50.220,00 |
| 23.07.2024 | 58,20 | 58,54 | 58,00 | 58,31 | -0,93% | 76.362,00 |
| 22.07.2024 | 58,71 | 58,93 | 58,50 | 58,86 | 0,58% | 49.763,00 |
| 19.07.2024 | 59,03 | 59,11 | 58,31 | 58,52 | -1,93% | 136.045,00 |
| 18.07.2024 | 60,68 | 61,07 | 59,66 | 59,67 | -1,32% | 77.122,00 |
| 17.07.2024 | 60,04 | 61,09 | 59,89 | 60,47 | -0,10% | 47.004,00 |
| 16.07.2024 | 61,05 | 61,10 | 59,50 | 60,53 | -2,50% | 160.032,00 |
| 15.07.2024 | 62,28 | 62,60 | 61,80 | 62,08 | -1,27% | 43.673,00 |
| 12.07.2024 | 62,81 | 63,17 | 62,19 | 62,88 | 0,59% | 68.193,00 |
| 11.07.2024 | 62,39 | 62,88 | 62,33 | 62,51 | 0,58% | 39.944,00 |
| 10.07.2024 | 61,41 | 62,15 | 61,26 | 62,15 | 0,32% | 41.112,00 |
| 09.07.2024 | 62,48 | 62,67 | 61,75 | 61,95 | 0,26% | 24.237,00 |
| 08.07.2024 | 61,75 | 62,22 | 61,66 | 61,79 | -0,98% | 24.868,00 |
| 05.07.2024 | 63,32 | 63,32 | 62,10 | 62,40 | -1,48% | 55.979,00 |
| 04.07.2024 | 63,34 | 63,52 | 63,18 | 63,34 | 0,30% | 19.748,00 |
| 03.07.2024 | 62,55 | 63,40 | 62,32 | 63,15 | 3,22% | 37.400,00 |
| 02.07.2024 | 61,61 | 61,61 | 60,94 | 61,18 | -1,15% | 32.154,00 |
| 01.07.2024 | 62,03 | 62,26 | 61,66 | 61,89 | 0,52% | 20.693,00 |
| 28.06.2024 | 61,47 | 62,14 | 61,47 | 61,57 | 0,29% | 28.794,00 |