60,260€
-2,11%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 60,53 | 60,85 | 60,05 | 60,55 | -1,64% | 52.261,00 |
| 21.02.2025 | 62,09 | 62,33 | 61,29 | 61,56 | 0,75% | 50.847,00 |
| 20.02.2025 | 60,38 | 61,90 | 60,38 | 61,10 | 0,48% | 83.667,00 |
| 19.02.2025 | 61,15 | 61,34 | 60,16 | 60,81 | -0,78% | 40.278,00 |
| 18.02.2025 | 61,41 | 61,52 | 60,95 | 61,29 | 0,10% | 60.200,00 |
| 17.02.2025 | 60,90 | 61,45 | 60,55 | 61,23 | 0,92% | 34.884,00 |
| 14.02.2025 | 60,74 | 62,04 | 60,44 | 60,67 | 0,38% | 101.249,00 |
| 13.02.2025 | 60,07 | 60,59 | 60,07 | 60,44 | 0,77% | 61.282,00 |
| 12.02.2025 | 60,08 | 60,43 | 59,69 | 59,98 | 0,71% | 28.250,00 |
| 11.02.2025 | 59,92 | 59,93 | 59,00 | 59,56 | -1,41% | 40.812,00 |
| 10.02.2025 | 60,03 | 60,54 | 59,94 | 60,41 | 0,32% | 36.896,00 |
| 07.02.2025 | 60,24 | 60,70 | 59,96 | 60,22 | -0,38% | 27.449,00 |
| 06.02.2025 | 59,67 | 60,75 | 59,67 | 60,45 | 2,49% | 92.398,00 |
| 05.02.2025 | 59,05 | 59,17 | 58,74 | 58,98 | 0,25% | 36.751,00 |
| 04.02.2025 | 58,80 | 58,95 | 58,29 | 58,83 | 0,58% | 36.543,00 |
| 03.02.2025 | 57,36 | 58,49 | 57,35 | 58,49 | -0,22% | 63.732,00 |
| 31.01.2025 | 58,32 | 58,81 | 58,18 | 58,62 | 0,21% | 21.946,00 |
| 30.01.2025 | 57,86 | 58,50 | 57,77 | 58,50 | 0,93% | 56.474,00 |
| 29.01.2025 | 57,56 | 57,96 | 57,39 | 57,96 | 0,61% | 72.869,00 |
| 28.01.2025 | 58,41 | 58,41 | 57,61 | 57,61 | -1,42% | 55.984,00 |
| 27.01.2025 | 58,71 | 58,71 | 58,12 | 58,44 | -1,62% | 48.621,00 |
| 24.01.2025 | 59,62 | 60,13 | 59,25 | 59,40 | 1,09% | 47.692,00 |
| 23.01.2025 | 58,52 | 58,83 | 58,41 | 58,76 | -0,71% | 49.574,00 |
| 22.01.2025 | 59,29 | 59,63 | 58,87 | 59,18 | -0,45% | 56.567,00 |
| 21.01.2025 | 60,04 | 60,20 | 59,35 | 59,45 | -1,52% | 53.485,00 |
| 20.01.2025 | 59,38 | 60,49 | 59,34 | 60,37 | 0,84% | 56.932,00 |
| 17.01.2025 | 59,19 | 59,87 | 58,91 | 59,87 | 1,98% | 56.322,00 |
| 16.01.2025 | 59,25 | 59,77 | 58,46 | 58,71 | -0,31% | 96.006,00 |
| 15.01.2025 | 58,75 | 59,10 | 58,56 | 58,89 | 0,77% | 34.894,00 |
| 14.01.2025 | 59,05 | 59,48 | 58,30 | 58,44 | 0,07% | 34.706,00 |
| 13.01.2025 | 57,67 | 58,56 | 57,67 | 58,40 | 1,25% | 65.371,00 |
| 10.01.2025 | 57,95 | 58,19 | 57,64 | 57,68 | -0,86% | 40.775,00 |
| 09.01.2025 | 56,75 | 58,18 | 56,75 | 58,18 | 2,34% | 50.762,00 |
| 08.01.2025 | 56,45 | 56,93 | 55,93 | 56,85 | 0,78% | 69.030,00 |
| 07.01.2025 | 55,98 | 56,92 | 55,95 | 56,41 | -0,91% | 50.737,00 |
| 06.01.2025 | 56,46 | 57,31 | 56,15 | 56,93 | 0,30% | 100.632,00 |
| 03.01.2025 | 57,44 | 57,44 | 56,66 | 56,76 | -1,54% | 61.497,00 |
| 02.01.2025 | 57,67 | 57,81 | 57,03 | 57,65 | 1,66% | 46.264,00 |
| 30.12.2024 | 56,68 | 56,85 | 56,60 | 56,71 | -0,19% | 25.339,00 |
| 27.12.2024 | 56,63 | 56,92 | 56,45 | 56,82 | 0,28% | 78.863,00 |
| 23.12.2024 | 56,40 | 56,76 | 56,31 | 56,66 | -0,02% | 52.278,00 |
| 20.12.2024 | 56,21 | 56,85 | 55,93 | 56,67 | -0,51% | 83.840,00 |
| 19.12.2024 | 57,33 | 57,65 | 56,92 | 56,96 | -1,50% | 71.329,00 |
| 18.12.2024 | 58,33 | 58,33 | 57,75 | 57,83 | -1,08% | 62.235,00 |
| 17.12.2024 | 58,24 | 58,47 | 57,90 | 58,46 | -0,43% | 52.709,00 |
| 16.12.2024 | 59,31 | 59,31 | 58,63 | 58,71 | -0,63% | 39.412,00 |
| 13.12.2024 | 59,81 | 60,10 | 58,96 | 59,08 | -2,48% | 61.471,00 |
| 12.12.2024 | 62,12 | 62,40 | 60,40 | 60,58 | -1,88% | 53.567,00 |
| 11.12.2024 | 61,10 | 61,81 | 61,10 | 61,74 | -0,19% | 43.435,00 |
| 10.12.2024 | 61,15 | 61,98 | 60,95 | 61,86 | 0,06% | 44.819,00 |
| 09.12.2024 | 60,40 | 62,31 | 60,24 | 61,82 | 3,88% | 108.959,00 |
| 06.12.2024 | 59,78 | 60,23 | 59,43 | 59,51 | -0,93% | 29.605,00 |
| 05.12.2024 | 60,34 | 60,53 | 59,99 | 60,07 | -0,73% | 14.524,00 |
| 04.12.2024 | 60,42 | 60,66 | 59,99 | 60,51 | -0,30% | 29.232,00 |
| 03.12.2024 | 60,58 | 61,21 | 60,52 | 60,69 | 1,13% | 40.842,00 |
| 02.12.2024 | 59,86 | 60,45 | 59,84 | 60,01 | 0,57% | 58.811,00 |
| 29.11.2024 | 59,55 | 59,67 | 58,98 | 59,67 | 0,78% | 31.875,00 |
| 28.11.2024 | 59,32 | 59,32 | 58,90 | 59,21 | 0,05% | 9.635,00 |
| 27.11.2024 | 59,52 | 59,65 | 58,72 | 59,18 | -0,12% | 46.540,00 |
| 26.11.2024 | 59,99 | 59,99 | 59,14 | 59,25 | -1,46% | 29.033,00 |
| 25.11.2024 | 60,19 | 60,40 | 60,06 | 60,13 | 0,60% | 42.105,00 |
| 22.11.2024 | 59,66 | 59,91 | 59,32 | 59,77 | 0,76% | 26.376,00 |
| 21.11.2024 | 59,22 | 59,37 | 59,01 | 59,32 | -0,15% | 18.696,00 |
| 20.11.2024 | 58,91 | 59,56 | 58,91 | 59,41 | 0,99% | 15.205,00 |
| 19.11.2024 | 59,23 | 59,24 | 58,42 | 58,83 | 0,65% | 25.302,00 |
| 18.11.2024 | 58,37 | 58,55 | 58,08 | 58,45 | 1,12% | 31.144,00 |
| 15.11.2024 | 56,93 | 58,24 | 56,93 | 57,80 | 1,08% | 42.440,00 |
| 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 | -0,57% | 45.513,00 |
| 15.10.2024 | 60,75 | 61,25 | 60,35 | 60,97 | -0,99% | 58.347,00 |
| 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 |