71,490€
-2,47%
Echtzeit-Aktienkurs RIO TINTO LTD
Bid:
Ask:
Aktienkurse zur RIO TINTO LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 71,61 | 72,03 | 71,61 | 72,03 | -1,73% | 20,00 |
| 11.11.2024 | 72,81 | 73,35 | 72,72 | 73,30 | -1,90% | 174,00 |
| 08.11.2024 | 75,29 | 75,82 | 74,72 | 74,72 | 0,84% | 650,00 |
| 07.11.2024 | 74,10 | 74,10 | 74,10 | 74,10 | 2,69% | - |
| 06.11.2024 | 72,16 | 72,16 | 72,16 | 72,16 | -0,19% | - |
| 05.11.2024 | 72,20 | 72,30 | 72,20 | 72,30 | 0,60% | 45,00 |
| 04.11.2024 | 72,33 | 72,43 | 71,87 | 71,87 | -1,20% | 362,00 |
| 01.11.2024 | 72,74 | 72,74 | 72,74 | 72,74 | 0,71% | - |
| 31.10.2024 | 72,42 | 72,42 | 72,20 | 72,23 | -0,67% | 120,00 |
| 30.10.2024 | 72,63 | 73,39 | 72,63 | 72,72 | -0,37% | 57,00 |
| 29.10.2024 | 73,13 | 73,13 | 72,99 | 72,99 | -0,94% | 30,00 |
| 28.10.2024 | 72,85 | 73,68 | 72,80 | 73,68 | 1,88% | 178,00 |
| 25.10.2024 | 72,32 | 72,32 | 72,32 | 72,32 | -0,75% | - |
| 24.10.2024 | 72,87 | 72,87 | 72,87 | 72,87 | -0,34% | 100,00 |
| 23.10.2024 | 73,12 | 73,12 | 73,12 | 73,12 | -1,19% | - |
| 22.10.2024 | 73,58 | 74,00 | 73,58 | 74,00 | 0,22% | 110,00 |
| 21.10.2024 | 74,52 | 74,52 | 73,84 | 73,84 | 1,05% | 229,00 |
| 18.10.2024 | 72,50 | 73,20 | 72,50 | 73,07 | 0,44% | 196,00 |
| 17.10.2024 | 72,75 | 72,75 | 72,75 | 72,75 | -1,25% | - |
| 16.10.2024 | 73,67 | 73,67 | 73,67 | 73,67 | -2,16% | - |
| 15.10.2024 | 75,03 | 75,30 | 75,03 | 75,30 | 0,40% | 30,00 |
| 14.10.2024 | 74,38 | 75,00 | 74,38 | 75,00 | 0,32% | 171,00 |
| 11.10.2024 | 73,90 | 74,76 | 73,90 | 74,76 | 1,30% | 1.008,00 |
| 10.10.2024 | 73,49 | 73,80 | 73,49 | 73,80 | 1,03% | 158,00 |
| 09.10.2024 | 72,31 | 73,05 | 72,31 | 73,05 | -0,83% | 348,00 |
| 08.10.2024 | 73,56 | 74,18 | 73,56 | 73,66 | -1,77% | 128,00 |
| 07.10.2024 | 75,40 | 75,40 | 74,75 | 74,99 | -1,65% | 201,00 |
| 04.10.2024 | 76,31 | 76,31 | 76,25 | 76,25 | -1,98% | 60,00 |
| 03.10.2024 | 77,99 | 77,99 | 77,70 | 77,79 | -0,61% | 32,00 |
| 02.10.2024 | 77,80 | 78,88 | 77,45 | 78,27 | 1,61% | 4.040,00 |
| 01.10.2024 | 77,75 | 77,75 | 77,03 | 77,03 | -0,61% | 325,00 |
| 30.09.2024 | 79,86 | 79,86 | 77,50 | 77,50 | -1,02% | 1.004,00 |
| 27.09.2024 | 77,20 | 78,30 | 77,20 | 78,30 | 3,85% | 296,00 |
| 26.09.2024 | 75,47 | 75,47 | 75,40 | 75,40 | 2,89% | 100,00 |
| 25.09.2024 | 73,85 | 73,85 | 73,28 | 73,28 | 2,75% | 289,00 |
| 24.09.2024 | 71,30 | 71,32 | 70,94 | 71,32 | 4,61% | 200,00 |
| 23.09.2024 | 68,18 | 68,18 | 68,18 | 68,18 | -0,94% | - |
| 20.09.2024 | 68,83 | 68,83 | 68,83 | 68,83 | -0,61% | - |
| 19.09.2024 | 69,25 | 69,25 | 69,25 | 69,25 | 3,37% | - |
| 18.09.2024 | 66,02 | 66,99 | 66,02 | 66,99 | -1,35% | 80,00 |
| 17.09.2024 | 67,77 | 67,91 | 67,30 | 67,91 | 0,73% | 316,00 |
| 16.09.2024 | 67,15 | 67,46 | 67,15 | 67,42 | 0,18% | 105,00 |
| 13.09.2024 | 67,30 | 67,52 | 66,93 | 67,30 | 1,10% | 393,00 |
| 12.09.2024 | 66,66 | 67,29 | 66,57 | 66,57 | 2,20% | 125,00 |
| 11.09.2024 | 65,14 | 65,14 | 65,14 | 65,14 | 0,87% | - |
| 10.09.2024 | 64,52 | 64,58 | 64,52 | 64,58 | -0,48% | 10,00 |
| 09.09.2024 | 64,20 | 64,89 | 64,20 | 64,89 | -0,26% | 749,00 |
| 06.09.2024 | 64,25 | 65,06 | 64,25 | 65,06 | -0,41% | 45,00 |
| 05.09.2024 | 64,64 | 65,96 | 64,64 | 65,33 | 1,27% | 255,00 |
| 04.09.2024 | 64,50 | 64,74 | 64,50 | 64,51 | -2,99% | 1.051,00 |
| 03.09.2024 | 65,33 | 66,85 | 65,33 | 66,50 | -1,06% | 715,00 |
| 02.09.2024 | 66,98 | 67,21 | 66,98 | 67,21 | -1,49% | - |
| 30.08.2024 | 68,23 | 68,23 | 68,23 | 68,23 | 1,14% | - |
| 29.08.2024 | 66,90 | 67,46 | 66,90 | 67,46 | -0,06% | 66,00 |
| 28.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,09% | 80,00 |
| 27.08.2024 | 67,75 | 68,00 | 67,44 | 67,44 | -0,66% | 647,00 |
| 26.08.2024 | 67,01 | 67,89 | 67,01 | 67,89 | 1,33% | 150,00 |
| 23.08.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -2,38% | 25,00 |
| 22.08.2024 | 67,69 | 68,63 | 67,69 | 68,63 | 1,58% | 6,00 |
| 21.08.2024 | 67,56 | 67,56 | 67,56 | 67,56 | 0,34% | - |
| 20.08.2024 | 66,80 | 67,33 | 66,80 | 67,33 | 0,43% | 290,00 |
| 19.08.2024 | 66,66 | 67,04 | 66,66 | 67,04 | 0,21% | 388,00 |
| 16.08.2024 | 66,26 | 66,90 | 66,26 | 66,90 | 1,18% | 20,00 |
| 15.08.2024 | 65,08 | 66,12 | 64,60 | 66,12 | -3,73% | 1.773,00 |
| 14.08.2024 | 67,80 | 68,68 | 67,80 | 68,68 | -1,84% | 265,00 |
| 13.08.2024 | 69,97 | 69,97 | 69,97 | 69,97 | 0,21% | 34,00 |
| 12.08.2024 | 70,03 | 70,03 | 69,68 | 69,82 | -2,10% | 318,00 |
| 09.08.2024 | 70,08 | 71,35 | 70,08 | 71,32 | 3,68% | 620,00 |
| 08.08.2024 | 67,97 | 68,79 | 67,97 | 68,79 | -1,46% | 240,00 |
| 07.08.2024 | 70,15 | 70,15 | 69,81 | 69,81 | -0,19% | 25,00 |
| 06.08.2024 | 70,61 | 70,61 | 69,94 | 69,94 | 2,85% | 120,00 |
| 05.08.2024 | 69,81 | 69,81 | 68,00 | 68,00 | -2,86% | 875,00 |
| 02.08.2024 | 71,40 | 71,50 | 70,00 | 70,00 | -3,22% | 223,00 |
| 01.08.2024 | 72,05 | 72,92 | 72,05 | 72,33 | 1,30% | 135,00 |
| 31.07.2024 | 70,43 | 71,40 | 70,43 | 71,40 | 1,85% | 138,00 |
| 30.07.2024 | 69,01 | 70,10 | 69,01 | 70,10 | 0,24% | 294,00 |
| 29.07.2024 | 69,85 | 69,93 | 69,85 | 69,93 | -0,03% | 125,00 |
| 26.07.2024 | 69,90 | 70,56 | 69,90 | 69,95 | 1,61% | 150,00 |
| 25.07.2024 | 68,87 | 68,87 | 68,84 | 68,84 | -1,66% | 250,00 |
| 24.07.2024 | 69,25 | 70,00 | 69,25 | 70,00 | 0,63% | 150,00 |
| 23.07.2024 | 69,56 | 69,56 | 69,56 | 69,56 | -1,50% | 180,00 |
| 22.07.2024 | 70,53 | 70,85 | 70,53 | 70,62 | 1,17% | 547,00 |
| 19.07.2024 | 70,78 | 70,78 | 69,38 | 69,80 | -1,94% | 2.995,00 |
| 18.07.2024 | 71,20 | 72,40 | 71,18 | 71,18 | -1,73% | 684,00 |
| 17.07.2024 | 72,30 | 72,43 | 72,30 | 72,43 | 0,42% | 2.027,00 |
| 16.07.2024 | 72,13 | 72,13 | 72,13 | 72,13 | -3,63% | - |
| 15.07.2024 | 74,40 | 74,85 | 74,40 | 74,85 | 0,78% | 153,00 |
| 12.07.2024 | 74,27 | 74,27 | 74,27 | 74,27 | -0,28% | - |
| 11.07.2024 | 74,48 | 74,48 | 74,48 | 74,48 | 0,45% | - |
| 10.07.2024 | 73,90 | 74,68 | 73,90 | 74,15 | -2,19% | 400,00 |
| 09.07.2024 | 74,91 | 75,81 | 74,91 | 75,81 | 2,02% | 456,00 |
| 08.07.2024 | 74,51 | 75,03 | 74,31 | 74,31 | -2,75% | 345,00 |
| 05.07.2024 | 76,40 | 76,48 | 76,02 | 76,41 | -1,41% | 187,00 |
| 04.07.2024 | 77,60 | 77,60 | 76,81 | 77,50 | 2,11% | 755,00 |
| 03.07.2024 | 74,94 | 75,90 | 74,80 | 75,90 | 1,38% | 665,00 |
| 02.07.2024 | 74,49 | 74,87 | 74,49 | 74,87 | 0,46% | 135,00 |
| 01.07.2024 | 74,53 | 74,53 | 74,53 | 74,53 | -0,05% | 69,00 |
| 28.06.2024 | 73,62 | 74,57 | 73,62 | 74,57 | -1,52% | 20,00 |
| 27.06.2024 | 75,37 | 76,00 | 75,37 | 75,72 | 1,07% | 303,00 |
| 26.06.2024 | 75,23 | 75,23 | 74,92 | 74,92 | -0,46% | 20,00 |