99,395€
-0,11%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 100,30 | 100,30 | 98,89 | 99,50 | 2,07% | 1.037,00 |
| 25.02.2026 | 97,99 | 97,99 | 96,18 | 97,48 | 1,72% | 315,00 |
| 24.02.2026 | 94,94 | 95,83 | 94,83 | 95,83 | 0,06% | 225,00 |
| 23.02.2026 | 96,71 | 96,71 | 94,95 | 95,77 | -1,86% | 308,00 |
| 20.02.2026 | 97,05 | 98,00 | 96,10 | 97,59 | 2,37% | 399,00 |
| 19.02.2026 | 100,26 | 100,26 | 95,32 | 95,33 | -4,67% | 182,00 |
| 18.02.2026 | 97,92 | 100,00 | 97,92 | 100,00 | 3,03% | 42,00 |
| 17.02.2026 | 97,01 | 97,58 | 97,01 | 97,06 | -0,75% | 516,00 |
| 16.02.2026 | 96,75 | 97,79 | 96,75 | 97,79 | -2,11% | 956,00 |
| 13.02.2026 | 101,36 | 101,36 | 99,90 | 99,90 | -0,30% | 1.160,00 |
| 12.02.2026 | 99,50 | 101,28 | 99,50 | 100,20 | 1,54% | 798,00 |
| 11.02.2026 | 98,26 | 98,68 | 97,58 | 98,68 | 1,69% | 373,00 |
| 10.02.2026 | 95,13 | 97,04 | 95,13 | 97,04 | 3,23% | 190,00 |
| 09.02.2026 | 94,38 | 94,38 | 93,49 | 94,00 | 2,17% | 228,00 |
| 06.02.2026 | 92,20 | 92,96 | 92,00 | 92,00 | 1,32% | 165,00 |
| 05.02.2026 | 93,00 | 93,00 | 90,80 | 90,80 | -3,02% | 384,00 |
| 04.02.2026 | 94,12 | 95,12 | 93,62 | 93,63 | 2,94% | 1.055,00 |
| 03.02.2026 | 90,00 | 90,96 | 89,77 | 90,96 | 3,38% | 210,00 |
| 02.02.2026 | 87,00 | 87,99 | 86,01 | 87,99 | -2,04% | 312,00 |
| 30.01.2026 | 88,93 | 89,82 | 88,55 | 89,82 | -0,37% | 329,00 |
| 29.01.2026 | 92,42 | 93,27 | 90,15 | 90,15 | 0,19% | 734,00 |
| 28.01.2026 | 89,01 | 89,98 | 89,01 | 89,98 | 1,58% | 270,00 |
| 27.01.2026 | 87,85 | 88,58 | 87,85 | 88,58 | -0,96% | 365,00 |
| 26.01.2026 | 87,49 | 89,60 | 87,49 | 89,44 | 2,86% | 3.063,00 |
| 23.01.2026 | 86,11 | 86,95 | 86,11 | 86,95 | 0,61% | 150,00 |
| 22.01.2026 | 87,38 | 87,38 | 86,42 | 86,42 | -1,14% | 195,00 |
| 21.01.2026 | 85,55 | 87,42 | 85,55 | 87,42 | 4,06% | 567,00 |
| 20.01.2026 | 83,69 | 84,55 | 83,69 | 84,01 | -3,35% | 2.320,00 |
| 19.01.2026 | 86,98 | 86,98 | 86,67 | 86,92 | 2,63% | 265,00 |
| 16.01.2026 | 84,96 | 85,24 | 84,69 | 84,69 | -0,36% | 470,00 |
| 15.01.2026 | 84,29 | 85,00 | 84,29 | 85,00 | 0,69% | 202,00 |
| 14.01.2026 | 83,48 | 84,42 | 83,48 | 84,42 | 1,21% | 29,00 |
| 13.01.2026 | 83,35 | 83,97 | 83,35 | 83,41 | 0,82% | 1.065,00 |
| 12.01.2026 | 82,94 | 82,96 | 82,09 | 82,73 | -0,93% | 1.470,00 |
| 09.01.2026 | 81,03 | 83,72 | 81,03 | 83,51 | -4,29% | 583,00 |
| 08.01.2026 | 87,82 | 87,82 | 86,96 | 87,25 | -1,36% | 1.780,00 |
| 07.01.2026 | 87,53 | 88,75 | 87,53 | 88,45 | 2,29% | 466,00 |
| 06.01.2026 | 86,31 | 86,47 | 85,73 | 86,47 | 2,56% | 73,00 |
| 05.01.2026 | 84,58 | 84,81 | 83,94 | 84,31 | 0,64% | 293,00 |
| 02.01.2026 | 83,94 | 84,37 | 83,38 | 83,77 | 0,17% | 918,00 |
| 30.12.2025 | 83,23 | 83,77 | 83,23 | 83,63 | 1,38% | 260,00 |
| 29.12.2025 | 83,29 | 83,92 | 82,47 | 82,49 | 0,94% | 158,00 |
| 23.12.2025 | 81,71 | 81,72 | 81,71 | 81,72 | 1,40% | 100,00 |
| 22.12.2025 | 81,27 | 81,27 | 80,59 | 80,59 | 1,50% | 881,00 |
| 19.12.2025 | 79,37 | 79,99 | 79,37 | 79,40 | -1,18% | 767,00 |
| 18.12.2025 | 79,23 | 80,35 | 79,23 | 80,35 | 1,30% | 725,00 |
| 17.12.2025 | 79,14 | 79,32 | 78,97 | 79,32 | 0,86% | 950,00 |
| 16.12.2025 | 78,55 | 78,64 | 78,55 | 78,64 | -0,66% | 110,00 |
| 15.12.2025 | 78,74 | 79,40 | 78,74 | 79,16 | 0,67% | 1.011,00 |
| 12.12.2025 | 79,90 | 80,50 | 78,63 | 78,63 | -0,08% | 848,00 |
| 11.12.2025 | 78,69 | 78,69 | 78,69 | 78,69 | 0,14% | - |
| 10.12.2025 | 78,17 | 78,84 | 78,17 | 78,58 | 0,61% | 351,00 |
| 09.12.2025 | 77,43 | 78,11 | 77,43 | 78,10 | 0,98% | 1.612,00 |
| 08.12.2025 | 78,34 | 78,34 | 77,24 | 77,34 | -2,18% | 502,00 |
| 05.12.2025 | 77,56 | 79,06 | 77,56 | 79,06 | 2,41% | 262,00 |
| 04.12.2025 | 77,98 | 78,78 | 77,20 | 77,20 | 1,37% | 1.400,00 |
| 03.12.2025 | 75,54 | 76,16 | 75,51 | 76,16 | 1,53% | 1.723,00 |
| 02.12.2025 | 75,80 | 75,80 | 75,01 | 75,01 | 0,68% | 1.085,00 |
| 01.12.2025 | 73,81 | 74,50 | 73,81 | 74,50 | 1,36% | 50,00 |
| 28.11.2025 | 73,91 | 74,20 | 73,50 | 73,50 | -0,89% | 596,00 |
| 27.11.2025 | 74,06 | 74,51 | 74,06 | 74,16 | -0,44% | 350,00 |
| 26.11.2025 | 73,91 | 74,49 | 73,91 | 74,49 | 1,76% | 740,00 |
| 25.11.2025 | 73,63 | 73,63 | 73,13 | 73,20 | 0,49% | 92,00 |
| 24.11.2025 | 72,34 | 72,84 | 71,92 | 72,84 | 2,58% | 407,00 |
| 21.11.2025 | 70,50 | 71,01 | 70,50 | 71,01 | -4,01% | 127,00 |
| 20.11.2025 | 73,20 | 73,98 | 73,20 | 73,98 | 2,75% | 140,00 |
| 19.11.2025 | 71,41 | 72,00 | 71,41 | 72,00 | 0,35% | 350,00 |
| 18.11.2025 | 71,33 | 71,75 | 71,33 | 71,75 | -3,15% | 180,00 |
| 17.11.2025 | 74,08 | 74,08 | 74,08 | 74,08 | 1,76% | 200,00 |
| 14.11.2025 | 73,24 | 73,24 | 72,80 | 72,80 | -1,60% | 299,00 |
| 13.11.2025 | 74,66 | 74,66 | 73,98 | 73,98 | -0,94% | 200,00 |
| 12.11.2025 | 74,32 | 74,94 | 73,96 | 74,68 | 2,82% | 782,00 |
| 11.11.2025 | 72,85 | 72,85 | 72,63 | 72,63 | -0,85% | 15,00 |
| 10.11.2025 | 73,12 | 73,66 | 73,12 | 73,25 | 1,38% | 296,00 |
| 07.11.2025 | 71,97 | 72,25 | 71,84 | 72,25 | -0,21% | 160,00 |
| 06.11.2025 | 72,82 | 73,43 | 72,40 | 72,40 | 0,60% | 785,00 |
| 05.11.2025 | 71,28 | 71,97 | 71,28 | 71,97 | 2,51% | 300,00 |
| 04.11.2025 | 73,16 | 73,16 | 70,21 | 70,21 | -5,08% | 2.248,00 |
| 03.11.2025 | 74,92 | 74,92 | 73,97 | 73,97 | -2,09% | 1.475,00 |
| 31.10.2025 | 74,68 | 75,55 | 74,68 | 75,55 | 1,33% | 1.040,00 |
| 30.10.2025 | 75,17 | 75,21 | 74,53 | 74,56 | -1,57% | 350,00 |
| 29.10.2025 | 75,12 | 75,75 | 75,12 | 75,75 | 2,91% | 243,00 |
| 28.10.2025 | 74,35 | 75,15 | 73,57 | 73,61 | -1,76% | 1.644,00 |
| 27.10.2025 | 74,49 | 75,48 | 74,49 | 74,93 | 2,64% | 848,00 |
| 24.10.2025 | 73,00 | 73,16 | 73,00 | 73,00 | 1,02% | 320,00 |
| 23.10.2025 | 71,58 | 72,71 | 71,58 | 72,26 | -0,71% | 508,00 |
| 22.10.2025 | 72,10 | 74,07 | 72,10 | 72,78 | -0,30% | 874,00 |
| 21.10.2025 | 73,08 | 73,78 | 72,42 | 73,00 | 0,33% | 50,00 |
| 20.10.2025 | 71,84 | 72,76 | 71,84 | 72,76 | 1,29% | 142,00 |
| 17.10.2025 | 71,41 | 71,83 | 71,41 | 71,83 | 0,25% | 140,00 |
| 16.10.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,40% | - |
| 15.10.2025 | 71,84 | 72,94 | 71,84 | 71,94 | 0,76% | 370,00 |
| 14.10.2025 | 70,76 | 71,40 | 70,12 | 71,40 | -0,68% | 1.166,00 |
| 13.10.2025 | 69,65 | 71,89 | 69,65 | 71,89 | 3,48% | 270,00 |
| 10.10.2025 | 70,84 | 70,91 | 69,47 | 69,47 | -3,63% | 1.111,00 |
| 09.10.2025 | 71,59 | 72,42 | 71,59 | 72,09 | 2,26% | 778,00 |
| 08.10.2025 | 70,19 | 70,50 | 70,19 | 70,50 | 0,84% | 150,00 |
| 07.10.2025 | 69,60 | 70,39 | 69,60 | 69,91 | -0,06% | 130,00 |
| 06.10.2025 | 69,70 | 70,08 | 69,69 | 69,95 | -0,31% | 1.336,00 |
| 03.10.2025 | 70,13 | 70,87 | 70,13 | 70,17 | 0,29% | 165,00 |