62,400€
-1,48%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.05.2024 | 66,00 | 67,69 | 66,00 | 67,59 | 2,66% | 84.536,00 |
| 16.05.2024 | 65,05 | 65,88 | 64,90 | 65,84 | 2,40% | 57.567,00 |
| 15.05.2024 | 65,20 | 65,54 | 63,68 | 64,30 | -0,59% | 32.415,00 |
| 14.05.2024 | 63,93 | 64,82 | 63,80 | 64,68 | -0,20% | 33.031,00 |
| 13.05.2024 | 64,54 | 64,94 | 64,31 | 64,81 | -0,66% | 35.788,00 |
| 10.05.2024 | 65,47 | 66,06 | 65,17 | 65,24 | 0,55% | 63.558,00 |
| 09.05.2024 | 64,50 | 65,06 | 64,45 | 64,88 | 0,75% | 10.125,00 |
| 08.05.2024 | 64,57 | 64,82 | 63,98 | 64,40 | -1,23% | 24.885,00 |
| 07.05.2024 | 64,90 | 65,36 | 64,88 | 65,20 | 0,99% | 48.188,00 |
| 06.05.2024 | 64,09 | 64,71 | 64,04 | 64,56 | 1,02% | 41.400,00 |
| 03.05.2024 | 64,15 | 64,29 | 63,62 | 63,91 | 0,55% | 26.574,00 |
| 02.05.2024 | 63,80 | 63,95 | 63,23 | 63,56 | -0,90% | 23.518,00 |
| 30.04.2024 | 64,15 | 64,54 | 63,94 | 64,14 | 0,20% | 28.442,00 |
| 29.04.2024 | 64,01 | 64,29 | 63,88 | 64,01 | 0,64% | 64.484,00 |
| 26.04.2024 | 64,03 | 64,40 | 63,60 | 63,60 | 0,79% | 43.914,00 |
| 25.04.2024 | 63,99 | 63,99 | 62,47 | 63,10 | -0,71% | 63.396,00 |
| 24.04.2024 | 63,73 | 64,36 | 63,12 | 63,55 | 2,42% | 78.108,00 |
| 23.04.2024 | 62,03 | 62,09 | 61,33 | 62,05 | -1,37% | 57.784,00 |
| 22.04.2024 | 62,83 | 63,41 | 62,58 | 62,91 | -0,16% | 41.284,00 |
| 19.04.2024 | 62,49 | 63,01 | 62,05 | 63,01 | -0,14% | 48.004,00 |
| 18.04.2024 | 63,16 | 63,57 | 62,90 | 63,10 | -0,17% | 47.993,00 |
| 17.04.2024 | 62,82 | 63,84 | 62,62 | 63,21 | 2,55% | 57.977,00 |
| 16.04.2024 | 62,11 | 62,28 | 61,02 | 61,64 | -2,53% | 58.316,00 |
| 15.04.2024 | 63,94 | 64,11 | 63,24 | 63,24 | 0,05% | 86.528,00 |
| 12.04.2024 | 62,59 | 63,96 | 62,54 | 63,21 | 2,60% | 92.011,00 |
| 11.04.2024 | 62,18 | 62,57 | 61,16 | 61,61 | 0,44% | 44.050,00 |
| 10.04.2024 | 62,09 | 62,52 | 60,86 | 61,34 | -0,41% | 52.749,00 |
| 09.04.2024 | 61,33 | 62,20 | 61,06 | 61,59 | 1,50% | 59.990,00 |
| 08.04.2024 | 59,44 | 60,86 | 59,11 | 60,68 | 3,96% | 72.193,00 |
| 05.04.2024 | 58,85 | 58,97 | 58,06 | 58,37 | -2,36% | 57.020,00 |
| 04.04.2024 | 59,71 | 60,55 | 59,46 | 59,78 | 0,32% | 46.913,00 |
| 03.04.2024 | 59,75 | 60,03 | 58,99 | 59,59 | -1,23% | 121.671,00 |
| 02.04.2024 | 60,36 | 60,74 | 60,05 | 60,33 | 1,96% | 121.283,00 |
| 28.03.2024 | 59,00 | 59,27 | 58,57 | 59,17 | 1,46% | 56.147,00 |
| 27.03.2024 | 57,60 | 58,32 | 57,45 | 58,32 | 0,92% | 58.196,00 |
| 26.03.2024 | 58,31 | 58,31 | 57,46 | 57,79 | -1,98% | 102.999,00 |
| 25.03.2024 | 58,95 | 59,21 | 58,70 | 58,96 | 0,36% | 34.110,00 |
| 22.03.2024 | 58,79 | 59,23 | 58,33 | 58,75 | -0,86% | 54.381,00 |
| 21.03.2024 | 59,36 | 59,64 | 58,98 | 59,26 | 1,93% | 43.671,00 |
| 20.03.2024 | 58,12 | 58,27 | 57,71 | 58,14 | -0,22% | 29.861,00 |
| 19.03.2024 | 58,35 | 58,39 | 57,60 | 58,27 | 1,18% | 673.122,00 |
| 18.03.2024 | 57,54 | 57,92 | 57,23 | 57,59 | 0,98% | 45.438,00 |
| 15.03.2024 | 56,97 | 57,75 | 56,49 | 57,03 | -0,38% | 66.787,00 |
| 14.03.2024 | 57,84 | 57,90 | 56,72 | 57,25 | -0,99% | 66.774,00 |
| 13.03.2024 | 57,36 | 57,98 | 56,77 | 57,82 | 0,29% | 98.334,00 |
| 12.03.2024 | 57,30 | 58,55 | 56,90 | 57,65 | 1,25% | 63.714,00 |
| 11.03.2024 | 56,11 | 56,94 | 55,51 | 56,94 | -1,40% | 180.842,00 |
| 08.03.2024 | 58,11 | 58,14 | 57,46 | 57,75 | -1,13% | 82.235,00 |
| 07.03.2024 | 57,81 | 59,14 | 57,73 | 58,41 | -2,32% | 61.512,00 |
| 06.03.2024 | 59,44 | 60,29 | 59,39 | 59,80 | 1,10% | 55.373,00 |
| 05.03.2024 | 59,35 | 59,39 | 58,80 | 59,15 | -1,05% | 64.896,00 |
| 04.03.2024 | 59,97 | 60,01 | 59,40 | 59,78 | -0,83% | 66.162,00 |
| 01.03.2024 | 60,02 | 61,28 | 59,51 | 60,28 | 0,87% | 48.046,00 |
| 29.02.2024 | 59,78 | 60,04 | 59,69 | 59,76 | 0,62% | 25.400,00 |
| 28.02.2024 | 59,47 | 59,70 | 58,90 | 59,39 | -0,93% | 63.751,00 |
| 27.02.2024 | 60,36 | 60,49 | 59,94 | 59,95 | 0,87% | 36.971,00 |
| 26.02.2024 | 59,84 | 60,09 | 59,15 | 59,43 | -2,67% | 84.006,00 |
| 23.02.2024 | 61,18 | 61,40 | 60,89 | 61,06 | 0,89% | 23.708,00 |
| 22.02.2024 | 61,34 | 61,48 | 60,52 | 60,52 | 0,17% | 32.547,00 |
| 21.02.2024 | 60,86 | 61,14 | 59,78 | 60,42 | -1,55% | 49.287,00 |
| 20.02.2024 | 62,38 | 62,38 | 61,05 | 61,37 | -3,28% | 97.144,00 |
| 19.02.2024 | 64,24 | 64,24 | 63,28 | 63,45 | -1,96% | 21.422,00 |
| 16.02.2024 | 64,04 | 64,91 | 63,68 | 64,72 | 3,19% | 63.485,00 |
| 15.02.2024 | 62,41 | 62,77 | 62,26 | 62,72 | 0,58% | 23.396,00 |
| 14.02.2024 | 62,40 | 62,61 | 61,96 | 62,36 | -0,05% | 32.433,00 |