66,755€
-1,95%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -2,59% | - |
| 22.05.2025 | 67,24 | 68,29 | 67,24 | 68,08 | 0,99% | 180,00 |
| 21.05.2025 | 67,42 | 67,42 | 67,41 | 67,41 | -1,26% | 2,00 |
| 20.05.2025 | 67,80 | 68,40 | 67,80 | 68,27 | -0,03% | 951,00 |
| 19.05.2025 | 68,29 | 68,29 | 68,29 | 68,29 | -0,73% | 160,00 |
| 16.05.2025 | 68,79 | 68,79 | 68,79 | 68,79 | 0,38% | - |
| 15.05.2025 | 68,50 | 68,53 | 68,50 | 68,53 | -0,67% | 100,00 |
| 14.05.2025 | 68,99 | 68,99 | 68,99 | 68,99 | -0,79% | - |
| 13.05.2025 | 68,39 | 69,93 | 68,39 | 69,54 | 3,71% | 150,00 |
| 12.05.2025 | 67,05 | 68,29 | 67,05 | 67,05 | 2,18% | 1.200,00 |
| 09.05.2025 | 65,57 | 65,62 | 65,57 | 65,62 | -0,89% | 100,00 |
| 08.05.2025 | 66,20 | 66,21 | 66,20 | 66,21 | -0,44% | 2,00 |
| 07.05.2025 | 66,21 | 66,50 | 65,98 | 66,50 | 0,77% | 72,00 |
| 06.05.2025 | 65,41 | 65,99 | 65,41 | 65,99 | -1,02% | 15,00 |
| 05.05.2025 | 66,04 | 66,67 | 66,04 | 66,67 | 0,26% | 31,00 |
| 02.05.2025 | 65,90 | 66,50 | 65,90 | 66,50 | 3,94% | 200,00 |
| 30.04.2025 | 65,06 | 65,44 | 63,98 | 63,98 | -0,98% | 51,00 |
| 29.04.2025 | 65,38 | 65,44 | 64,61 | 64,61 | -0,60% | 1.747,00 |
| 28.04.2025 | 65,07 | 65,07 | 65,00 | 65,00 | -0,76% | 230,00 |
| 25.04.2025 | 65,38 | 65,67 | 65,38 | 65,50 | 0,31% | 180,00 |
| 24.04.2025 | 64,30 | 65,30 | 64,30 | 65,30 | 0,49% | 478,00 |
| 23.04.2025 | 63,96 | 64,98 | 63,96 | 64,98 | 2,69% | 13,00 |
| 22.04.2025 | 62,53 | 63,28 | 62,53 | 63,28 | 0,46% | 568,00 |
| 17.04.2025 | 61,71 | 63,09 | 61,71 | 62,99 | 1,86% | 732,00 |
| 16.04.2025 | 60,86 | 61,84 | 60,86 | 61,84 | -2,17% | 331,00 |
| 15.04.2025 | 62,25 | 63,21 | 62,25 | 63,21 | 0,40% | 238,00 |
| 14.04.2025 | 61,69 | 62,96 | 61,69 | 62,96 | 4,93% | 1.382,00 |
| 11.04.2025 | 59,82 | 60,84 | 59,82 | 60,00 | -0,40% | 2.501,00 |
| 10.04.2025 | 61,91 | 62,62 | 60,24 | 60,24 | 3,90% | 642,00 |
| 09.04.2025 | 56,47 | 58,48 | 56,47 | 57,98 | -5,49% | 3.322,00 |
| 08.04.2025 | 60,41 | 61,53 | 60,41 | 61,35 | -1,05% | 463,00 |
| 07.04.2025 | 58,65 | 62,00 | 56,73 | 62,00 | -0,72% | 1.730,00 |
| 04.04.2025 | 63,23 | 63,23 | 59,67 | 62,45 | -4,29% | 741,00 |
| 03.04.2025 | 64,84 | 65,25 | 64,80 | 65,25 | -2,74% | 142,00 |
| 02.04.2025 | 67,21 | 67,21 | 67,09 | 67,09 | -0,93% | 8,00 |
| 01.04.2025 | 67,65 | 67,72 | 67,65 | 67,72 | -0,82% | 26,00 |
| 31.03.2025 | 67,12 | 68,28 | 67,12 | 68,28 | -2,85% | 368,00 |
| 28.03.2025 | 70,28 | 70,28 | 70,28 | 70,28 | 0,03% | - |
| 27.03.2025 | 69,63 | 70,26 | 69,63 | 70,26 | 0,03% | 25,00 |
| 26.03.2025 | 70,07 | 70,46 | 70,07 | 70,24 | 1,06% | 489,00 |
| 25.03.2025 | 69,25 | 69,78 | 69,25 | 69,50 | 0,99% | 270,00 |
| 24.03.2025 | 68,82 | 68,82 | 68,82 | 68,82 | -1,40% | - |
| 21.03.2025 | 68,55 | 69,80 | 68,55 | 69,80 | 1,44% | 40,00 |
| 20.03.2025 | 68,30 | 68,82 | 68,30 | 68,81 | 0,45% | 171,00 |
| 19.03.2025 | 68,67 | 68,67 | 68,50 | 68,50 | -0,72% | 100,00 |
| 18.03.2025 | 69,66 | 69,66 | 69,00 | 69,00 | -0,23% | 218,00 |
| 17.03.2025 | 69,16 | 69,16 | 69,16 | 69,16 | 0,17% | - |
| 14.03.2025 | 68,02 | 69,04 | 68,02 | 69,04 | 1,26% | 589,00 |
| 13.03.2025 | 67,12 | 68,18 | 67,12 | 68,18 | -0,54% | 750,00 |
| 12.03.2025 | 68,00 | 68,55 | 67,75 | 68,55 | 0,15% | 420,00 |
| 11.03.2025 | 68,66 | 68,86 | 68,16 | 68,45 | -0,64% | 737,00 |
| 10.03.2025 | 69,75 | 69,75 | 68,21 | 68,89 | 1,97% | 802,00 |
| 07.03.2025 | 67,18 | 67,98 | 67,18 | 67,56 | -0,66% | 470,00 |
| 06.03.2025 | 67,49 | 68,50 | 67,49 | 68,01 | -3,16% | 1.620,00 |
| 05.03.2025 | 68,91 | 70,23 | 68,91 | 70,23 | 0,99% | 1.471,00 |
| 04.03.2025 | 69,53 | 70,00 | 69,53 | 69,54 | -0,97% | 37,00 |
| 03.03.2025 | 70,23 | 70,23 | 70,22 | 70,22 | 1,90% | 106,00 |
| 28.02.2025 | 68,07 | 68,91 | 67,99 | 68,91 | -1,13% | 807,00 |
| 27.02.2025 | 69,70 | 69,70 | 69,70 | 69,70 | -0,61% | - |
| 26.02.2025 | 70,00 | 70,13 | 70,00 | 70,13 | -2,60% | 350,00 |
| 25.02.2025 | 72,64 | 72,99 | 72,00 | 72,00 | -1,50% | 133,00 |
| 24.02.2025 | 72,83 | 73,33 | 72,83 | 73,10 | -1,44% | 195,00 |
| 21.02.2025 | 74,16 | 74,28 | 74,16 | 74,17 | 0,99% | 190,00 |
| 20.02.2025 | 72,82 | 73,44 | 72,82 | 73,44 | 2,00% | 68,00 |
| 19.02.2025 | 73,50 | 73,75 | 72,00 | 72,00 | -0,50% | 3.393,00 |
| 18.02.2025 | 72,34 | 72,36 | 72,34 | 72,36 | -0,07% | 184,00 |
| 17.02.2025 | 72,41 | 73,00 | 72,41 | 72,41 | 0,01% | 777,00 |
| 14.02.2025 | 72,43 | 73,10 | 72,24 | 72,40 | 1,03% | 772,00 |
| 13.02.2025 | 72,60 | 72,60 | 71,52 | 71,66 | -0,64% | 72,00 |
| 12.02.2025 | 72,12 | 72,12 | 72,12 | 72,12 | -0,46% | - |
| 11.02.2025 | 72,47 | 72,47 | 72,45 | 72,45 | 0,88% | 118,00 |
| 10.02.2025 | 72,69 | 72,69 | 71,82 | 71,82 | -1,14% | 190,00 |
| 07.02.2025 | 72,65 | 72,65 | 72,65 | 72,65 | -0,62% | - |
| 06.02.2025 | 72,13 | 73,10 | 72,13 | 73,10 | 2,02% | 10,00 |
| 05.02.2025 | 71,65 | 71,65 | 71,65 | 71,65 | 0,93% | - |
| 04.02.2025 | 70,22 | 70,99 | 70,22 | 70,99 | 1,00% | 30,00 |
| 03.02.2025 | 69,48 | 70,29 | 68,46 | 70,29 | -0,09% | 1.991,00 |
| 31.01.2025 | 70,16 | 70,74 | 70,16 | 70,35 | -0,59% | 215,00 |
| 30.01.2025 | 70,00 | 70,77 | 70,00 | 70,77 | 1,83% | 25,00 |
| 29.01.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 28.01.2025 | 70,82 | 71,52 | 70,00 | 70,00 | -1,41% | 231,00 |
| 27.01.2025 | 71,44 | 71,44 | 71,00 | 71,00 | -0,01% | 450,00 |
| 24.01.2025 | 71,18 | 71,18 | 71,01 | 71,01 | 0,35% | 182,00 |
| 23.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -1,27% | - |
| 22.01.2025 | 71,67 | 71,67 | 71,67 | 71,67 | -1,14% | - |
| 21.01.2025 | 72,29 | 72,50 | 72,29 | 72,50 | -0,47% | 179,00 |
| 20.01.2025 | 72,89 | 72,89 | 72,84 | 72,84 | 2,69% | 28,00 |
| 17.01.2025 | 70,93 | 70,93 | 70,93 | 70,93 | -1,28% | - |
| 16.01.2025 | 71,85 | 71,85 | 71,85 | 71,85 | 0,66% | - |
| 15.01.2025 | 71,67 | 71,67 | 71,31 | 71,38 | -1,15% | 300,00 |
| 14.01.2025 | 71,99 | 72,62 | 71,99 | 72,21 | -0,23% | 174,00 |
| 13.01.2025 | 71,91 | 72,38 | 71,91 | 72,38 | 1,77% | 141,00 |
| 10.01.2025 | 71,29 | 71,29 | 71,12 | 71,12 | 1,60% | 229,00 |
| 09.01.2025 | 69,53 | 70,00 | 69,53 | 70,00 | -0,14% | 150,00 |
| 08.01.2025 | 69,71 | 70,10 | 69,71 | 70,10 | 0,17% | 177,00 |
| 07.01.2025 | 69,41 | 69,98 | 69,41 | 69,98 | -0,78% | 75,00 |
| 06.01.2025 | 69,84 | 70,69 | 69,70 | 70,53 | -0,23% | 307,00 |
| 03.01.2025 | 70,69 | 70,69 | 70,69 | 70,69 | -1,23% | - |
| 02.01.2025 | 71,17 | 71,57 | 70,69 | 71,57 | 2,05% | 1.456,00 |
| 30.12.2024 | 70,13 | 70,13 | 70,13 | 70,13 | -0,34% | 20,00 |