82,435€
-0,42%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 82,23 | 83,23 | 81,34 | 82,47 | -0,37% | 36.243,00 |
| 01.07.2026 | 81,78 | 82,85 | 81,06 | 82,78 | 0,01% | 45.898,00 |
| 30.06.2026 | 83,28 | 84,29 | 82,77 | 82,77 | 0,87% | 54.454,00 |
| 29.06.2026 | 83,16 | 83,27 | 81,65 | 82,06 | -1,23% | 32.972,00 |
| 26.06.2026 | 83,22 | 83,64 | 82,43 | 83,08 | -0,46% | 22.730,00 |
| 25.06.2026 | 82,42 | 84,31 | 82,39 | 83,46 | 0,48% | 50.082,00 |
| 24.06.2026 | 84,30 | 85,00 | 82,25 | 83,06 | -1,56% | 34.316,00 |
| 23.06.2026 | 84,72 | 84,86 | 83,27 | 84,38 | -2,98% | 57.782,00 |
| 22.06.2026 | 85,78 | 87,04 | 85,26 | 86,97 | 1,52% | 53.991,00 |
| 19.06.2026 | 87,31 | 87,46 | 85,34 | 85,67 | -2,21% | 54.775,00 |
| 18.06.2026 | 89,40 | 89,40 | 87,61 | 87,61 | -3,16% | 44.115,00 |
| 17.06.2026 | 89,74 | 90,55 | 88,75 | 90,47 | -0,82% | 42.870,00 |
| 16.06.2026 | 91,00 | 92,30 | 90,88 | 91,22 | -0,57% | 9.535,00 |
| 15.06.2026 | 92,25 | 92,60 | 91,28 | 91,74 | 1,52% | 28.600,00 |
| 12.06.2026 | 89,65 | 91,01 | 88,84 | 90,37 | 2,85% | 41.802,00 |
| 11.06.2026 | 87,57 | 88,48 | 87,46 | 87,87 | 1,54% | 48.936,00 |
| 10.06.2026 | 87,42 | 87,61 | 85,79 | 86,54 | -0,01% | 32.318,00 |
| 09.06.2026 | 88,24 | 88,66 | 86,55 | 86,55 | -1,47% | 41.013,00 |
| 08.06.2026 | 87,11 | 88,22 | 87,09 | 87,84 | -0,25% | 69.593,00 |
| 05.06.2026 | 89,22 | 90,02 | 88,06 | 88,06 | -2,85% | 41.497,00 |
| 04.06.2026 | 91,95 | 92,07 | 90,22 | 90,64 | -2,92% | 47.252,00 |
| 03.06.2026 | 95,11 | 95,25 | 93,07 | 93,37 | -2,68% | 57.821,00 |
| 02.06.2026 | 94,60 | 96,32 | 94,29 | 95,94 | 3,36% | 45.457,00 |
| 01.06.2026 | 92,12 | 93,06 | 91,22 | 92,82 | 1,01% | 41.721,00 |
| 29.05.2026 | 91,69 | 92,74 | 90,99 | 91,89 | 0,49% | 41.162,00 |
| 28.05.2026 | 90,52 | 91,47 | 89,67 | 91,44 | 0,09% | 48.097,00 |
| 27.05.2026 | 91,78 | 91,92 | 90,12 | 91,36 | -0,29% | 32.723,00 |
| 26.05.2026 | 92,71 | 92,83 | 91,30 | 91,63 | 0,00% | 44.165,00 |
| 25.05.2026 | 91,88 | 91,88 | 89,95 | 91,63 | 1,87% | 38.645,00 |
| 22.05.2026 | 89,79 | 90,23 | 88,95 | 89,95 | 0,13% | 27.637,00 |
| 21.05.2026 | 88,17 | 90,17 | 87,84 | 89,83 | 1,82% | 48.204,00 |
| 20.05.2026 | 87,11 | 88,69 | 86,90 | 88,22 | 1,98% | 55.734,00 |
| 19.05.2026 | 87,51 | 87,71 | 85,98 | 86,51 | -2,67% | 88.095,00 |
| 18.05.2026 | 88,28 | 89,69 | 87,59 | 88,88 | -0,11% | 86.100,00 |
| 15.05.2026 | 91,93 | 91,93 | 88,41 | 88,98 | -5,41% | 51.299,00 |
| 14.05.2026 | 95,33 | 95,47 | 93,55 | 94,07 | -1,51% | 47.114,00 |
| 13.05.2026 | 94,89 | 95,51 | 93,73 | 95,51 | 4,70% | 67.061,00 |
| 12.05.2026 | 91,04 | 92,16 | 90,92 | 91,22 | -0,74% | 49.264,00 |
| 11.05.2026 | 89,43 | 91,90 | 89,43 | 91,90 | 3,12% | 48.352,00 |
| 08.05.2026 | 89,04 | 89,80 | 88,78 | 89,12 | 0,22% | 27.084,00 |
| 07.05.2026 | 89,60 | 90,62 | 88,92 | 88,92 | -0,41% | 33.022,00 |
| 06.05.2026 | 87,84 | 89,69 | 87,64 | 89,29 | 4,38% | 105.865,00 |
| 05.05.2026 | 83,96 | 85,63 | 83,57 | 85,54 | 1,24% | 35.315,00 |
| 04.05.2026 | 85,25 | 85,69 | 84,23 | 84,49 | -0,79% | 40.169,00 |
| 30.04.2026 | 82,74 | 85,16 | 82,74 | 85,16 | 2,20% | 36.537,00 |
| 29.04.2026 | 85,03 | 85,18 | 82,78 | 83,33 | -1,08% | 31.522,00 |
| 28.04.2026 | 85,38 | 86,11 | 83,74 | 84,24 | -0,67% | 37.098,00 |
| 27.04.2026 | 85,23 | 85,79 | 84,52 | 84,81 | -0,33% | 33.128,00 |
| 24.04.2026 | 84,80 | 85,46 | 84,50 | 85,09 | -0,50% | 30.254,00 |
| 23.04.2026 | 85,00 | 86,37 | 83,84 | 85,52 | -0,37% | 57.428,00 |
| 22.04.2026 | 85,07 | 85,89 | 84,73 | 85,84 | 2,48% | 62.834,00 |
| 21.04.2026 | 85,18 | 85,47 | 83,39 | 83,76 | -1,49% | 39.746,00 |
| 20.04.2026 | 84,51 | 85,04 | 84,05 | 85,03 | -0,53% | 32.851,00 |
| 17.04.2026 | 84,95 | 85,68 | 83,65 | 85,48 | 0,97% | 74.281,00 |
| 16.04.2026 | 85,25 | 85,40 | 84,31 | 84,66 | 1,60% | 34.640,00 |
| 15.04.2026 | 84,48 | 84,99 | 83,33 | 83,33 | -0,79% | 39.212,00 |
| 14.04.2026 | 84,96 | 85,24 | 83,67 | 83,99 | -0,15% | 36.799,00 |
| 13.04.2026 | 83,47 | 84,42 | 83,27 | 84,12 | -0,18% | 38.986,00 |
| 10.04.2026 | 83,19 | 84,64 | 83,11 | 84,27 | 1,20% | 35.391,00 |
| 09.04.2026 | 84,48 | 84,48 | 82,84 | 83,27 | -1,20% | 65.055,00 |
| 08.04.2026 | 85,69 | 86,10 | 83,92 | 84,28 | 3,40% | 150.903,00 |
| 07.04.2026 | 81,65 | 82,36 | 80,95 | 81,51 | 0,16% | 67.696,00 |
| 02.04.2026 | 79,75 | 82,00 | 79,64 | 81,38 | -0,49% | 64.696,00 |
| 01.04.2026 | 81,54 | 82,04 | 80,96 | 81,78 | 2,71% | 70.188,00 |
| 31.03.2026 | 78,34 | 80,12 | 78,34 | 79,62 | 1,92% | 33.843,00 |
| 30.03.2026 | 77,84 | 78,61 | 77,56 | 78,12 | 3,54% | 74.090,00 |
| 27.03.2026 | 75,27 | 75,58 | 73,57 | 75,45 | 1,32% | 53.829,00 |
| 26.03.2026 | 74,50 | 74,92 | 73,45 | 74,47 | -1,99% | 62.732,00 |
| 25.03.2026 | 75,49 | 76,41 | 75,31 | 75,98 | 1,58% | 52.725,00 |
| 24.03.2026 | 73,38 | 74,80 | 72,83 | 74,80 | 1,30% | 35.857,00 |
| 23.03.2026 | 70,66 | 74,83 | 69,87 | 73,84 | 2,58% | 178.011,00 |
| 20.03.2026 | 74,36 | 74,46 | 71,83 | 71,98 | -1,91% | 49.135,00 |
| 19.03.2026 | 74,63 | 74,66 | 72,09 | 73,38 | -4,70% | 108.961,00 |
| 18.03.2026 | 78,53 | 78,81 | 76,61 | 77,00 | -1,57% | 36.427,00 |
| 17.03.2026 | 78,10 | 78,87 | 77,65 | 78,23 | 0,85% | 55.876,00 |
| 16.03.2026 | 77,25 | 78,65 | 76,69 | 77,57 | 0,49% | 74.815,00 |
| 13.03.2026 | 78,61 | 78,92 | 77,14 | 77,19 | -2,71% | 51.675,00 |
| 12.03.2026 | 79,41 | 80,25 | 78,40 | 79,34 | 0,75% | 57.748,00 |
| 11.03.2026 | 78,43 | 79,33 | 77,86 | 78,75 | -0,29% | 68.339,00 |
| 10.03.2026 | 77,59 | 79,11 | 77,44 | 78,98 | 2,84% | 48.192,00 |
| 09.03.2026 | 75,35 | 76,99 | 74,96 | 76,80 | -1,39% | 121.331,00 |
| 06.03.2026 | 78,74 | 79,52 | 76,84 | 77,88 | -0,45% | 93.677,00 |
| 05.03.2026 | 79,55 | 80,58 | 77,97 | 78,23 | -5,29% | 111.378,00 |
| 04.03.2026 | 82,25 | 83,14 | 81,73 | 82,60 | 1,08% | 84.539,00 |
| 03.03.2026 | 82,63 | 82,90 | 79,88 | 81,72 | -2,88% | 156.945,00 |
| 02.03.2026 | 84,29 | 84,73 | 83,09 | 84,14 | 0,59% | 72.943,00 |
| 27.02.2026 | 85,10 | 85,34 | 83,55 | 83,65 | 0,14% | 36.316,00 |
| 26.02.2026 | 84,83 | 84,93 | 82,84 | 83,53 | -2,58% | 46.148,00 |
| 25.02.2026 | 84,06 | 86,66 | 84,06 | 85,74 | 2,69% | 103.531,00 |
| 24.02.2026 | 81,14 | 83,77 | 80,72 | 83,49 | 1,79% | 77.672,00 |
| 23.02.2026 | 81,05 | 82,88 | 80,84 | 82,02 | 0,53% | 73.837,00 |
| 20.02.2026 | 81,32 | 82,51 | 80,83 | 81,59 | 0,43% | 61.087,00 |
| 19.02.2026 | 81,85 | 81,97 | 80,17 | 81,24 | -3,88% | 82.441,00 |
| 18.02.2026 | 82,44 | 84,72 | 81,86 | 84,52 | 3,87% | 126.924,00 |
| 17.02.2026 | 81,39 | 81,42 | 79,70 | 81,37 | -0,49% | 66.465,00 |
| 16.02.2026 | 81,35 | 81,79 | 80,76 | 81,77 | -0,84% | 27.067,00 |
| 13.02.2026 | 82,69 | 83,08 | 80,61 | 82,46 | -0,33% | 63.041,00 |
| 12.02.2026 | 84,18 | 85,19 | 82,61 | 82,73 | -0,97% | 73.955,00 |
| 11.02.2026 | 82,74 | 84,22 | 82,45 | 83,54 | 2,83% | 152.437,00 |
| 10.02.2026 | 80,62 | 81,37 | 80,19 | 81,24 | 0,30% | 64.970,00 |