95,785€
-4,71%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 95,84 | 95,84 | 95,84 | 95,84 | -4,66% | 30,00 |
| 01.04.2026 | 98,58 | 100,52 | 98,58 | 100,52 | 5,54% | 1.283,00 |
| 31.03.2026 | 95,24 | 95,24 | 95,24 | 95,24 | 0,57% | - |
| 30.03.2026 | 94,45 | 94,87 | 93,27 | 94,70 | 9,14% | 1.248,00 |
| 27.03.2026 | 89,37 | 90,00 | 86,77 | 86,77 | -1,07% | 396,00 |
| 26.03.2026 | 89,41 | 89,41 | 87,71 | 87,71 | -1,84% | 160,00 |
| 25.03.2026 | 89,01 | 89,35 | 88,86 | 89,35 | 3,77% | 270,00 |
| 24.03.2026 | 86,10 | 86,10 | 86,10 | 86,10 | 2,50% | - |
| 23.03.2026 | 83,20 | 84,00 | 81,00 | 84,00 | -3,74% | 703,00 |
| 20.03.2026 | 88,62 | 88,69 | 87,26 | 87,26 | -0,05% | 82,00 |
| 19.03.2026 | 93,00 | 93,00 | 86,83 | 87,30 | -8,40% | 4.719,00 |
| 18.03.2026 | 96,05 | 96,06 | 95,31 | 95,31 | 1,01% | 583,00 |
| 17.03.2026 | 94,13 | 94,50 | 94,13 | 94,36 | -1,03% | 519,00 |
| 16.03.2026 | 94,33 | 95,34 | 94,33 | 95,34 | 0,36% | 1.102,00 |
| 13.03.2026 | 96,05 | 96,05 | 94,79 | 95,00 | 0,71% | 314,00 |
| 12.03.2026 | 93,86 | 94,33 | 93,86 | 94,33 | -2,05% | 100,00 |
| 11.03.2026 | 95,45 | 96,45 | 95,45 | 96,30 | 2,67% | 175,00 |
| 10.03.2026 | 92,88 | 94,00 | 92,88 | 93,80 | 1,00% | 1.570,00 |
| 09.03.2026 | 91,38 | 92,87 | 91,38 | 92,87 | 0,73% | 353,00 |
| 06.03.2026 | 95,44 | 96,46 | 92,20 | 92,20 | -4,02% | 665,00 |
| 05.03.2026 | 98,78 | 98,78 | 96,06 | 96,06 | -3,31% | 925,00 |
| 04.03.2026 | 97,91 | 99,35 | 97,84 | 99,35 | 2,53% | 320,00 |
| 03.03.2026 | 101,00 | 101,00 | 96,90 | 96,90 | -5,43% | 417,00 |
| 02.03.2026 | 100,72 | 102,46 | 99,30 | 102,46 | 3,01% | 362,00 |
| 27.02.2026 | 100,56 | 100,56 | 99,02 | 99,47 | -0,03% | 114,00 |
| 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 |