115,600€
1,58%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 114,80 | 115,40 | 114,60 | 115,40 | 1,41% | 750,00 |
| 22.05.2026 | 112,40 | 113,80 | 112,40 | 113,80 | 3,27% | 96,00 |
| 21.05.2026 | 110,80 | 110,80 | 110,20 | 110,20 | -0,36% | 91,00 |
| 20.05.2026 | 106,80 | 110,60 | 106,80 | 110,60 | 2,60% | 27,00 |
| 19.05.2026 | 108,80 | 109,20 | 107,80 | 107,80 | -1,28% | 180,00 |
| 18.05.2026 | 109,20 | 109,40 | 108,00 | 109,20 | 1,11% | 918,00 |
| 15.05.2026 | 114,40 | 114,60 | 108,00 | 108,00 | -7,53% | 1.105,00 |
| 14.05.2026 | 119,60 | 119,60 | 116,80 | 116,80 | 0,34% | 547,00 |
| 13.05.2026 | 115,80 | 116,60 | 115,80 | 116,40 | 2,83% | 313,00 |
| 12.05.2026 | 112,60 | 113,40 | 112,40 | 113,20 | 1,98% | 1.179,00 |
| 11.05.2026 | 109,60 | 111,00 | 109,60 | 111,00 | 1,65% | 374,00 |
| 08.05.2026 | 109,60 | 109,60 | 109,20 | 109,20 | 0,74% | 152,00 |
| 07.05.2026 | 110,00 | 110,80 | 108,40 | 108,40 | -0,55% | 862,00 |
| 06.05.2026 | 107,00 | 109,00 | 107,00 | 109,00 | 4,81% | 2.079,00 |
| 05.05.2026 | 103,80 | 104,00 | 103,80 | 104,00 | 0,39% | 70,00 |
| 04.05.2026 | 103,60 | 103,60 | 102,80 | 103,60 | 0,39% | 254,00 |
| 30.04.2026 | 101,40 | 103,20 | 101,40 | 103,20 | 0,00% | 188,00 |
| 29.04.2026 | 104,40 | 104,40 | 103,20 | 103,20 | -1,90% | 150,00 |
| 28.04.2026 | 105,20 | 105,20 | 105,20 | 105,20 | 0,00% | - |
| 27.04.2026 | 105,20 | 105,60 | 105,20 | 105,20 | 2,14% | 207,00 |
| 24.04.2026 | 103,80 | 104,00 | 103,00 | 103,00 | -1,90% | 691,00 |
| 23.04.2026 | 104,00 | 105,00 | 104,00 | 105,00 | 0,96% | 265,00 |
| 22.04.2026 | 105,20 | 105,20 | 104,00 | 104,00 | 0,58% | 450,00 |
| 21.04.2026 | 105,20 | 105,20 | 103,40 | 103,40 | 0,19% | 190,00 |
| 20.04.2026 | 103,20 | 103,20 | 103,20 | 103,20 | -0,77% | 500,00 |
| 17.04.2026 | 104,60 | 106,00 | 104,00 | 104,00 | 1,17% | 1.143,00 |
| 16.04.2026 | 104,40 | 104,40 | 102,80 | 102,80 | -0,77% | 340,00 |
| 15.04.2026 | 104,40 | 104,60 | 103,00 | 103,60 | -0,58% | 570,00 |
| 14.04.2026 | 104,20 | 104,20 | 104,20 | 104,20 | 1,96% | 150,00 |
| 13.04.2026 | 101,60 | 102,20 | 101,60 | 102,20 | 0,20% | 320,00 |
| 10.04.2026 | 101,60 | 102,00 | 101,00 | 102,00 | 0,99% | 422,00 |
| 09.04.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 2,85% | - |
| 08.04.2026 | 103,20 | 103,60 | 98,20 | 98,20 | 0,00% | 130,00 |
| 07.04.2026 | 98,30 | 98,60 | 98,20 | 98,20 | 2,46% | 275,00 |
| 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 |