77,680€
0,62%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 77,73 | 77,73 | 77,56 | 77,56 | 0,47% | - |
| 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 |
| 02.10.2025 | 69,67 | 70,69 | 69,67 | 69,97 | 1,29% | 950,00 |
| 01.10.2025 | 68,52 | 69,64 | 68,52 | 69,08 | 0,35% | 270,00 |
| 30.09.2025 | 68,15 | 68,84 | 68,10 | 68,84 | 1,37% | 386,00 |
| 29.09.2025 | 67,34 | 68,15 | 67,23 | 67,91 | -0,34% | 960,00 |
| 26.09.2025 | 67,79 | 68,36 | 67,79 | 68,14 | 0,21% | 941,00 |
| 25.09.2025 | 68,17 | 68,17 | 67,84 | 68,00 | 3,64% | 180,00 |
| 24.09.2025 | 65,61 | 65,61 | 65,61 | 65,61 | -1,04% | - |
| 23.09.2025 | 65,60 | 66,98 | 65,60 | 66,30 | 1,53% | 2.552,00 |
| 22.09.2025 | 65,86 | 65,86 | 65,19 | 65,30 | 1,75% | 347,00 |
| 19.09.2025 | 63,38 | 64,18 | 63,38 | 64,18 | -0,40% | 20,00 |
| 18.09.2025 | 65,00 | 65,00 | 64,41 | 64,44 | -1,26% | 880,00 |
| 17.09.2025 | 65,26 | 65,26 | 65,26 | 65,26 | -1,26% | - |
| 16.09.2025 | 65,89 | 66,59 | 65,89 | 66,09 | 1,69% | 250,00 |
| 15.09.2025 | 64,83 | 65,41 | 64,83 | 64,99 | 0,95% | 419,00 |
| 12.09.2025 | 65,38 | 65,38 | 64,38 | 64,38 | 0,53% | 300,00 |
| 11.09.2025 | 64,28 | 64,39 | 63,88 | 64,04 | 0,28% | 15,00 |
| 10.09.2025 | 64,26 | 64,61 | 63,86 | 63,86 | -1,66% | 430,00 |
| 05.09.2025 | 64,69 | 64,94 | 64,69 | 64,94 | 0,59% | 175,00 |
| 04.09.2025 | 64,62 | 64,92 | 64,56 | 64,56 | 1,06% | 2.246,00 |
| 03.09.2025 | 63,05 | 63,88 | 63,05 | 63,88 | -0,84% | 400,00 |
| 02.09.2025 | 63,44 | 64,42 | 63,44 | 64,42 | 0,36% | 90,00 |
| 01.09.2025 | 63,16 | 64,19 | 63,16 | 64,19 | -0,47% | 20,00 |
| 29.08.2025 | 64,49 | 64,49 | 64,49 | 64,49 | -0,17% | - |
| 28.08.2025 | 63,97 | 64,79 | 63,97 | 64,60 | -0,35% | 306,00 |
| 27.08.2025 | 64,15 | 64,83 | 64,15 | 64,83 | 2,79% | 895,00 |
| 26.08.2025 | 63,07 | 63,07 | 63,07 | 63,07 | -2,74% | - |
| 25.08.2025 | 64,63 | 64,85 | 64,63 | 64,85 | 2,97% | 500,00 |
| 22.08.2025 | 61,64 | 62,98 | 61,64 | 62,98 | 0,21% | 433,00 |
| 21.08.2025 | 61,89 | 62,85 | 61,89 | 62,85 | 1,42% | 180,00 |
| 20.08.2025 | 62,31 | 63,14 | 61,97 | 61,97 | -3,52% | 852,00 |
| 19.08.2025 | 62,37 | 64,23 | 62,37 | 64,23 | 1,09% | 7,00 |
| 18.08.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -2,22% | 47,00 |
| 15.08.2025 | 64,00 | 64,98 | 64,00 | 64,98 | 1,50% | 530,00 |
| 14.08.2025 | 63,23 | 64,02 | 63,23 | 64,02 | -2,35% | 820,00 |
| 13.08.2025 | 65,56 | 65,56 | 65,56 | 65,56 | 0,09% | - |
| 12.08.2025 | 65,07 | 65,50 | 65,07 | 65,50 | 2,09% | 115,00 |
| 11.08.2025 | 64,16 | 64,16 | 64,16 | 64,16 | 0,28% | - |
| 08.08.2025 | 63,30 | 63,98 | 63,30 | 63,98 | 1,44% | 33,00 |
| 07.08.2025 | 62,42 | 63,07 | 62,42 | 63,07 | -0,83% | 50,00 |
| 06.08.2025 | 62,99 | 64,26 | 62,99 | 63,60 | 2,28% | 3.169,00 |
| 05.08.2025 | 62,39 | 62,39 | 62,18 | 62,18 | -1,46% | 2,00 |
| 04.08.2025 | 62,92 | 63,18 | 62,90 | 63,10 | 1,81% | 2.440,00 |
| 01.08.2025 | 61,98 | 61,98 | 61,98 | 61,98 | -0,39% | - |
| 31.07.2025 | 63,01 | 63,33 | 62,22 | 62,22 | -4,13% | 620,00 |
| 30.07.2025 | 65,15 | 65,15 | 64,84 | 64,90 | -1,53% | 400,00 |
| 29.07.2025 | 65,65 | 65,91 | 65,33 | 65,91 | 1,17% | 493,00 |
| 28.07.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -1,29% | - |
| 25.07.2025 | 66,13 | 66,13 | 66,00 | 66,00 | -1,18% | 1.150,00 |
| 24.07.2025 | 66,80 | 67,15 | 66,79 | 66,79 | 0,06% | 130,00 |
| 23.07.2025 | 66,70 | 66,75 | 66,40 | 66,75 | 1,78% | 1.220,00 |
| 22.07.2025 | 65,39 | 65,83 | 65,03 | 65,58 | 0,89% | 420,00 |
| 21.07.2025 | 63,47 | 65,00 | 63,47 | 65,00 | 1,28% | 225,00 |
| 18.07.2025 | 63,02 | 64,18 | 63,02 | 64,18 | 3,10% | 184,00 |
| 17.07.2025 | 61,82 | 62,36 | 61,82 | 62,25 | 1,55% | 570,00 |