56,690€
-0,47%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,67% | 26.376,00 |
| 21.11.2024 | 59,22 | 59,37 | 59,01 | 59,37 | -0,07% | 18.533,00 |
| 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 |
| 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 |