60,860€
-0,93%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,02 | 61,02 | 61,02 | 61,02 | -0,67% | 350,00 |
| 03.07.2025 | 61,19 | 62,33 | 61,19 | 61,43 | 0,62% | 170,00 |
| 02.07.2025 | 60,83 | 61,35 | 60,79 | 61,05 | 1,45% | 580,00 |
| 01.07.2025 | 59,81 | 60,18 | 59,26 | 60,18 | 0,07% | 133,00 |
| 30.06.2025 | 60,14 | 60,14 | 60,14 | 60,14 | -0,68% | 171,00 |
| 27.06.2025 | 60,02 | 60,55 | 60,02 | 60,55 | 3,68% | 174,00 |
| 26.06.2025 | 58,30 | 58,40 | 58,30 | 58,40 | -0,60% | 200,00 |
| 25.06.2025 | 58,00 | 59,38 | 58,00 | 58,75 | -1,57% | 668,00 |
| 24.06.2025 | 58,41 | 59,69 | 58,41 | 59,69 | 4,81% | 71,00 |
| 23.06.2025 | 57,17 | 57,17 | 56,95 | 56,95 | -2,52% | 185,00 |
| 20.06.2025 | 58,15 | 58,42 | 57,63 | 58,42 | -1,17% | 1.110,00 |
| 19.06.2025 | 58,77 | 59,11 | 58,77 | 59,11 | -2,49% | 555,00 |
| 18.06.2025 | 60,58 | 60,62 | 60,50 | 60,62 | -1,35% | 193,00 |
| 17.06.2025 | 60,82 | 61,45 | 60,82 | 61,45 | 1,24% | 82,00 |
| 16.06.2025 | 60,02 | 60,70 | 60,02 | 60,70 | 1,10% | 178,00 |
| 13.06.2025 | 60,20 | 60,57 | 60,00 | 60,04 | -1,51% | 935,00 |
| 12.06.2025 | 61,15 | 61,15 | 59,84 | 60,96 | -1,69% | 1.127,00 |
| 11.06.2025 | 62,21 | 62,59 | 62,01 | 62,01 | -1,01% | 610,00 |
| 10.06.2025 | 61,69 | 62,64 | 61,69 | 62,64 | -1,18% | 15,00 |
| 09.06.2025 | 63,39 | 63,39 | 63,39 | 63,39 | 2,04% | 100,00 |
| 06.06.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -1,16% | - |
| 05.06.2025 | 62,30 | 62,88 | 62,26 | 62,85 | -0,63% | 251,00 |
| 04.06.2025 | 62,75 | 63,25 | 62,75 | 63,25 | 0,65% | 400,00 |
| 03.06.2025 | 61,96 | 62,84 | 61,96 | 62,84 | -1,21% | 167,00 |
| 02.06.2025 | 62,44 | 63,61 | 62,44 | 63,61 | 0,11% | 777,00 |
| 30.05.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -1,55% | - |
| 29.05.2025 | 64,12 | 64,54 | 64,12 | 64,54 | -0,40% | 141,00 |
| 28.05.2025 | 65,02 | 65,23 | 64,80 | 64,80 | -0,67% | 405,00 |
| 27.05.2025 | 65,24 | 65,24 | 65,24 | 65,24 | -0,97% | - |
| 26.05.2025 | 65,38 | 65,88 | 65,36 | 65,88 | -0,66% | 161,00 |
| 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% | - |