84,865€
3,59%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 82,44 | 83,54 | 82,19 | 82,71 | 0,96% | 50.574,00 |
| 01.10.2026 | 82,68 | 82,76 | 81,05 | 81,92 | -1,40% | 43.668,00 |
| 30.09.2026 | 84,62 | 85,31 | 83,08 | 83,08 | 0,68% | 48.574,00 |
| 29.09.2026 | 83,44 | 84,34 | 82,40 | 82,52 | 0,17% | 36.770,00 |
| 28.09.2026 | 81,64 | 82,72 | 80,99 | 82,38 | 0,00% | 42.635,00 |
| 25.09.2026 | 83,60 | 83,60 | 82,03 | 82,38 | -0,07% | 174.609,00 |
| 24.09.2026 | 83,36 | 84,20 | 82,44 | 82,44 | -1,83% | 33.140,00 |
| 23.09.2026 | 84,65 | 84,77 | 83,30 | 83,98 | -0,44% | 109.067,00 |
| 22.09.2026 | 84,95 | 84,95 | 83,91 | 84,35 | -0,06% | 47.298,00 |
| 21.09.2026 | 85,26 | 86,04 | 84,37 | 84,40 | -0,05% | 21.472,00 |
| 18.09.2026 | 85,40 | 85,88 | 84,30 | 84,44 | -1,22% | 21.463,00 |
| 17.09.2026 | 84,40 | 85,49 | 84,01 | 85,48 | 1,42% | 13.540,00 |
| 16.09.2026 | 84,69 | 85,07 | 84,12 | 84,28 | 0,72% | 17.121,00 |
| 15.09.2026 | 83,68 | 84,44 | 82,60 | 83,68 | -0,66% | 17.799,00 |
| 14.09.2026 | 85,16 | 85,37 | 83,63 | 84,24 | -2,31% | 16.054,00 |
| 11.09.2026 | 85,99 | 86,62 | 85,00 | 86,23 | 0,36% | 30.402,00 |
| 10.09.2026 | 88,70 | 88,84 | 85,24 | 85,92 | -3,43% | 38.850,00 |
| 09.09.2026 | 90,10 | 90,58 | 88,61 | 88,97 | -1,36% | 19.784,00 |
| 08.09.2026 | 89,15 | 91,00 | 88,53 | 90,20 | 0,88% | 25.335,00 |
| 07.09.2026 | 88,72 | 89,41 | 88,53 | 89,41 | 0,51% | 15.071,00 |
| 04.09.2026 | 87,62 | 89,08 | 87,58 | 88,96 | 0,29% | 31.492,00 |
| 03.09.2026 | 88,28 | 89,78 | 88,16 | 88,70 | 0,52% | 27.892,00 |
| 02.09.2026 | 87,50 | 89,12 | 87,11 | 88,24 | -0,33% | 15.035,00 |
| 01.09.2026 | 89,22 | 90,24 | 87,77 | 88,53 | 0,01% | 25.588,00 |
| 31.08.2026 | 88,05 | 90,10 | 87,49 | 88,52 | -1,46% | 22.901,00 |
| 28.08.2026 | 89,92 | 90,42 | 89,04 | 89,83 | 0,06% | 20.729,00 |
| 27.08.2026 | 89,12 | 89,78 | 88,61 | 89,78 | -0,37% | 24.943,00 |
| 26.08.2026 | 91,14 | 91,21 | 90,03 | 90,11 | -0,54% | 37.552,00 |
| 25.08.2026 | 89,94 | 90,62 | 89,51 | 90,60 | 0,75% | 23.489,00 |
| 24.08.2026 | 89,73 | 90,62 | 89,68 | 89,93 | 0,41% | 43.437,00 |
| 21.08.2026 | 87,98 | 89,75 | 87,78 | 89,56 | 1,99% | 48.530,00 |
| 20.08.2026 | 85,80 | 87,84 | 84,53 | 87,81 | 1,77% | 33.268,00 |
| 19.08.2026 | 84,20 | 86,42 | 83,61 | 86,28 | 3,59% | 29.177,00 |
| 18.08.2026 | 82,80 | 83,81 | 82,45 | 83,29 | -0,35% | 38.188,00 |
| 17.08.2026 | 83,82 | 83,89 | 82,73 | 83,58 | 0,94% | 46.059,00 |
| 14.08.2026 | 82,60 | 83,50 | 82,44 | 82,80 | -1,33% | 57.901,00 |
| 13.08.2026 | 84,81 | 84,90 | 83,66 | 83,92 | -4,81% | 63.966,00 |
| 12.08.2026 | 88,38 | 89,44 | 88,16 | 88,16 | 0,23% | 21.092,00 |
| 11.08.2026 | 88,52 | 88,87 | 87,88 | 87,96 | -0,02% | 39.745,00 |
| 10.08.2026 | 87,86 | 88,34 | 87,17 | 87,98 | 0,14% | 32.910,00 |
| 07.08.2026 | 87,64 | 87,92 | 86,75 | 87,86 | 0,86% | 44.085,00 |
| 06.08.2026 | 87,07 | 88,54 | 86,63 | 87,11 | -0,59% | 47.215,00 |
| 05.08.2026 | 87,42 | 87,83 | 86,65 | 87,63 | 2,52% | 35.357,00 |
| 04.08.2026 | 84,66 | 86,40 | 84,48 | 85,48 | 3,06% | 31.453,00 |
| 03.08.2026 | 84,33 | 84,56 | 82,30 | 82,94 | -1,25% | 35.111,00 |
| 31.07.2026 | 84,48 | 85,59 | 83,17 | 83,99 | 0,85% | 73.526,00 |
| 30.07.2026 | 83,44 | 84,92 | 82,54 | 83,28 | 2,06% | 100.255,00 |
| 29.07.2026 | 81,41 | 82,68 | 80,83 | 81,60 | 1,67% | 74.693,00 |
| 28.07.2026 | 79,92 | 80,30 | 79,12 | 80,26 | -0,19% | 41.294,00 |
| 27.07.2026 | 81,36 | 81,36 | 79,73 | 80,41 | -0,42% | 40.448,00 |
| 24.07.2026 | 79,30 | 80,81 | 79,16 | 80,75 | 0,31% | 45.998,00 |
| 23.07.2026 | 81,08 | 81,53 | 80,16 | 80,50 | -0,69% | 31.554,00 |
| 22.07.2026 | 79,44 | 81,13 | 79,41 | 81,06 | 1,83% | 29.816,00 |
| 21.07.2026 | 79,30 | 79,61 | 78,43 | 79,60 | 1,91% | 64.239,00 |
| 20.07.2026 | 78,23 | 79,00 | 77,88 | 78,11 | -1,08% | 39.097,00 |
| 17.07.2026 | 78,56 | 78,96 | 77,70 | 78,96 | -0,90% | 37.149,00 |
| 16.07.2026 | 80,48 | 80,53 | 79,11 | 79,68 | -1,70% | 42.523,00 |
| 15.07.2026 | 80,72 | 82,17 | 80,39 | 81,06 | -0,31% | 32.395,00 |
| 14.07.2026 | 79,70 | 81,45 | 79,70 | 81,31 | 2,88% | 29.519,00 |
| 13.07.2026 | 79,38 | 79,88 | 79,03 | 79,03 | -0,44% | 28.761,00 |
| 10.07.2026 | 79,74 | 79,75 | 79,04 | 79,38 | 1,60% | 38.377,00 |
| 09.07.2026 | 77,40 | 78,26 | 77,18 | 78,13 | 2,52% | 50.371,00 |
| 08.07.2026 | 78,20 | 78,60 | 76,07 | 76,21 | -4,61% | 87.974,00 |
| 07.07.2026 | 80,70 | 81,28 | 79,63 | 79,89 | -2,94% | 39.758,00 |
| 06.07.2026 | 82,06 | 82,86 | 81,81 | 82,31 | -0,27% | 22.458,00 |
| 03.07.2026 | 83,37 | 83,51 | 82,48 | 82,53 | 0,07% | 26.354,00 |
| 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 |