63,300€
-0,33%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2024 | 62,08 | 62,15 | 61,29 | 61,39 | -1,68% | 34.371,00 |
| 26.06.2024 | 62,97 | 63,38 | 62,44 | 62,44 | 0,37% | 24.370,00 |
| 25.06.2024 | 62,45 | 62,56 | 62,16 | 62,21 | 0,42% | 20.575,00 |
| 24.06.2024 | 61,57 | 62,51 | 61,30 | 61,95 | -0,02% | 25.265,00 |
| 21.06.2024 | 62,12 | 62,53 | 61,69 | 61,96 | -0,88% | 45.861,00 |
| 20.06.2024 | 62,12 | 62,60 | 61,94 | 62,51 | 0,48% | 72.699,00 |
| 19.06.2024 | 61,92 | 62,35 | 61,92 | 62,21 | 0,78% | 17.234,00 |
| 18.06.2024 | 61,57 | 61,83 | 60,98 | 61,73 | 0,54% | 30.524,00 |
| 17.06.2024 | 61,16 | 61,40 | 60,74 | 61,40 | -1,06% | 32.177,00 |
| 14.06.2024 | 62,02 | 62,14 | 61,60 | 62,06 | -0,21% | 21.820,00 |
| 13.06.2024 | 61,91 | 62,21 | 61,72 | 62,19 | -0,10% | 17.350,00 |
| 12.06.2024 | 62,50 | 63,18 | 62,20 | 62,25 | -0,11% | 22.962,00 |
| 11.06.2024 | 62,03 | 62,32 | 61,66 | 62,32 | -1,78% | 62.730,00 |
| 10.06.2024 | 62,81 | 63,45 | 62,74 | 63,45 | 0,65% | 17.393,00 |
| 07.06.2024 | 63,40 | 63,65 | 62,92 | 63,04 | -0,77% | 24.621,00 |
| 06.06.2024 | 62,86 | 63,53 | 62,59 | 63,53 | 1,50% | 28.479,00 |
| 05.06.2024 | 62,60 | 62,92 | 62,41 | 62,59 | -0,30% | 26.960,00 |
| 04.06.2024 | 63,27 | 63,27 | 62,45 | 62,78 | -1,75% | 34.357,00 |
| 03.06.2024 | 64,47 | 64,59 | 63,75 | 63,90 | -0,44% | 35.856,00 |
| 31.05.2024 | 64,72 | 64,72 | 64,11 | 64,18 | -0,14% | 15.714,00 |
| 30.05.2024 | 63,20 | 64,40 | 63,12 | 64,27 | -0,37% | 32.794,00 |
| 29.05.2024 | 65,23 | 65,40 | 64,25 | 64,51 | -1,84% | 65.582,00 |
| 28.05.2024 | 66,29 | 66,34 | 65,57 | 65,72 | -1,10% | 36.669,00 |
| 27.05.2024 | 67,22 | 68,50 | 65,35 | 66,45 | 0,23% | 21.065,00 |
| 24.05.2024 | 66,21 | 66,65 | 66,00 | 66,30 | -0,57% | 26.080,00 |
| 23.05.2024 | 66,61 | 67,06 | 66,25 | 66,68 | -0,16% | 26.217,00 |
| 22.05.2024 | 68,13 | 68,43 | 66,58 | 66,79 | -2,15% | 80.006,00 |
| 21.05.2024 | 67,38 | 68,41 | 67,18 | 68,26 | 0,86% | 51.423,00 |
| 20.05.2024 | 67,99 | 68,00 | 67,31 | 67,68 | 0,13% | 39.196,00 |