63,455€
0,66%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 61,81 | 63,53 | 61,81 | 63,38 | 0,54% | 1.692,00 |
| 03.10.2024 | 63,71 | 63,71 | 63,04 | 63,04 | -2,28% | 1.004,00 |
| 02.10.2024 | 63,79 | 65,10 | 63,79 | 64,51 | 0,48% | 4.826,00 |
| 01.10.2024 | 63,21 | 64,22 | 63,21 | 64,20 | 1,17% | 5.738,00 |
| 30.09.2024 | 64,60 | 65,33 | 63,05 | 63,46 | -0,52% | 14.310,00 |
| 27.09.2024 | 63,57 | 63,79 | 63,42 | 63,79 | 0,98% | 5.288,00 |
| 26.09.2024 | 61,50 | 63,29 | 61,50 | 63,17 | 3,68% | 13.439,00 |
| 25.09.2024 | 61,20 | 61,20 | 60,32 | 60,93 | 0,88% | 4.741,00 |
| 24.09.2024 | 58,93 | 60,85 | 58,93 | 60,40 | 4,25% | 11.748,00 |
| 23.09.2024 | 58,00 | 58,00 | 57,08 | 57,94 | 1,13% | 3.860,00 |
| 20.09.2024 | 58,57 | 58,57 | 57,29 | 57,29 | -2,39% | 3.212,00 |
| 19.09.2024 | 57,69 | 59,00 | 57,69 | 58,69 | 3,51% | 2.808,00 |
| 18.09.2024 | 55,94 | 56,80 | 55,94 | 56,70 | 0,34% | 4.174,00 |
| 17.09.2024 | 56,85 | 57,25 | 56,51 | 56,51 | -0,74% | 5.869,00 |
| 16.09.2024 | 56,08 | 56,93 | 56,00 | 56,93 | 0,58% | 7.706,00 |
| 13.09.2024 | 56,52 | 56,77 | 56,21 | 56,60 | 0,71% | 3.449,00 |
| 12.09.2024 | 55,61 | 56,46 | 55,61 | 56,20 | 1,13% | 5.368,00 |
| 11.09.2024 | 54,62 | 55,57 | 54,62 | 55,57 | 2,28% | 3.111,00 |
| 10.09.2024 | 54,57 | 54,93 | 53,91 | 54,33 | -0,31% | 8.834,00 |
| 09.09.2024 | 54,49 | 54,68 | 54,35 | 54,50 | 0,93% | 4.387,00 |
| 06.09.2024 | 54,79 | 54,97 | 53,73 | 54,00 | -1,64% | 3.823,00 |
| 05.09.2024 | 54,60 | 54,93 | 54,16 | 54,90 | 0,62% | 3.431,00 |
| 04.09.2024 | 54,60 | 54,87 | 54,25 | 54,56 | -0,64% | 4.807,00 |
| 03.09.2024 | 55,50 | 55,99 | 54,55 | 54,91 | -2,73% | 7.880,00 |
| 02.09.2024 | 56,37 | 56,66 | 55,84 | 56,45 | -0,93% | 6.243,00 |
| 30.08.2024 | 57,21 | 57,48 | 56,68 | 56,98 | -0,68% | 2.200,00 |
| 29.08.2024 | 56,60 | 57,37 | 56,40 | 57,37 | 1,36% | 3.617,00 |
| 28.08.2024 | 56,91 | 57,12 | 56,37 | 56,60 | -1,34% | 3.444,00 |
| 27.08.2024 | 57,30 | 57,57 | 57,00 | 57,37 | -0,23% | 5.668,00 |
| 26.08.2024 | 57,10 | 57,57 | 56,41 | 57,50 | 2,22% | 4.882,00 |
| 23.08.2024 | 56,47 | 56,69 | 56,13 | 56,25 | -1,00% | 3.785,00 |
| 22.08.2024 | 56,86 | 57,09 | 56,31 | 56,82 | -0,65% | 3.124,00 |
| 21.08.2024 | 56,52 | 57,25 | 56,52 | 57,19 | 2,13% | 6.699,00 |
| 20.08.2024 | 56,85 | 56,85 | 56,00 | 56,00 | -1,23% | 9.505,00 |
| 19.08.2024 | 55,98 | 56,86 | 55,98 | 56,70 | 1,25% | 5.570,00 |
| 16.08.2024 | 56,25 | 56,35 | 55,31 | 56,00 | -0,11% | 7.173,00 |
| 15.08.2024 | 55,36 | 56,08 | 55,28 | 56,06 | -1,41% | 6.119,00 |
| 14.08.2024 | 57,50 | 57,50 | 56,41 | 56,86 | -2,32% | 9.056,00 |
| 13.08.2024 | 58,55 | 58,55 | 57,78 | 58,21 | 0,33% | 6.395,00 |
| 12.08.2024 | 58,52 | 58,52 | 57,81 | 58,02 | 0,38% | 4.837,00 |
| 09.08.2024 | 58,43 | 58,68 | 57,49 | 57,80 | -0,70% | 7.923,00 |
| 08.08.2024 | 57,47 | 58,27 | 56,50 | 58,21 | 1,48% | 7.143,00 |
| 07.08.2024 | 58,65 | 58,65 | 57,16 | 57,36 | -1,68% | 4.775,00 |
| 06.08.2024 | 59,15 | 59,15 | 56,65 | 58,34 | 0,50% | 4.419,00 |
| 05.08.2024 | 57,39 | 58,08 | 56,50 | 58,05 | -0,43% | 17.212,00 |
| 02.08.2024 | 59,26 | 59,32 | 57,90 | 58,30 | -1,35% | 9.177,00 |
| 01.08.2024 | 60,44 | 60,55 | 59,10 | 59,10 | -2,02% | 7.569,00 |
| 31.07.2024 | 60,20 | 60,51 | 59,30 | 60,32 | 1,60% | 7.674,00 |
| 30.07.2024 | 59,61 | 59,61 | 58,36 | 59,37 | -1,20% | 11.076,00 |
| 29.07.2024 | 60,97 | 60,97 | 59,54 | 60,09 | 0,38% | 7.302,00 |
| 26.07.2024 | 59,68 | 60,39 | 59,59 | 59,86 | 0,15% | 4.877,00 |
| 25.07.2024 | 58,51 | 59,77 | 58,02 | 59,77 | 1,63% | 10.292,00 |
| 24.07.2024 | 58,34 | 59,14 | 58,34 | 58,81 | 0,68% | 10.170,00 |
| 23.07.2024 | 59,09 | 59,09 | 58,02 | 58,41 | -0,61% | 10.250,00 |
| 22.07.2024 | 59,70 | 59,70 | 58,55 | 58,77 | -0,44% | 9.980,00 |
| 19.07.2024 | 59,69 | 59,69 | 58,37 | 59,03 | -0,24% | 9.967,00 |
| 18.07.2024 | 60,79 | 61,20 | 59,17 | 59,17 | -2,21% | 10.692,00 |
| 17.07.2024 | 60,67 | 61,03 | 60,02 | 60,51 | -0,23% | 8.436,00 |
| 16.07.2024 | 61,72 | 61,72 | 59,47 | 60,65 | -2,43% | 17.703,00 |
| 15.07.2024 | 63,11 | 63,11 | 61,77 | 62,16 | -1,33% | 9.346,00 |
| 12.07.2024 | 62,80 | 63,10 | 62,27 | 63,00 | 0,53% | 8.704,00 |
| 11.07.2024 | 62,31 | 62,87 | 62,31 | 62,67 | 0,66% | 11.227,00 |
| 10.07.2024 | 61,82 | 62,28 | 61,34 | 62,26 | -0,03% | 13.508,00 |
| 09.07.2024 | 62,26 | 62,34 | 61,79 | 62,28 | 0,71% | 5.442,00 |
| 08.07.2024 | 62,39 | 62,39 | 61,73 | 61,84 | -1,47% | 3.463,00 |
| 05.07.2024 | 63,51 | 63,51 | 62,58 | 62,76 | -1,10% | 7.498,00 |
| 04.07.2024 | 63,01 | 63,58 | 63,01 | 63,46 | 1,45% | 3.455,00 |
| 03.07.2024 | 61,81 | 63,25 | 61,81 | 62,55 | 2,37% | 1.827,00 |
| 02.07.2024 | 62,01 | 62,01 | 60,98 | 61,10 | -1,48% | 1.859,00 |
| 01.07.2024 | 62,54 | 62,54 | 61,85 | 62,02 | 0,06% | 939,00 |
| 28.06.2024 | 61,31 | 62,00 | 61,31 | 61,98 | 0,63% | 851,00 |
| 27.06.2024 | 62,19 | 62,43 | 61,29 | 61,59 | -1,36% | 5.702,00 |
| 26.06.2024 | 62,59 | 63,29 | 62,44 | 62,44 | 0,26% | 2.519,00 |
| 25.06.2024 | 62,40 | 62,53 | 62,10 | 62,28 | -0,05% | 775,00 |
| 24.06.2024 | 62,44 | 62,69 | 61,35 | 62,31 | 0,19% | 2.319,00 |
| 21.06.2024 | 62,25 | 62,61 | 61,70 | 62,19 | -0,50% | 1.554,00 |
| 20.06.2024 | 62,35 | 62,52 | 62,05 | 62,50 | 0,47% | 1.159,00 |
| 19.06.2024 | 62,13 | 62,32 | 61,93 | 62,21 | 0,24% | 5.163,00 |
| 18.06.2024 | 61,50 | 62,06 | 61,00 | 62,06 | 1,39% | 4.412,00 |
| 17.06.2024 | 62,28 | 62,28 | 60,86 | 61,21 | -1,16% | 3.502,00 |
| 14.06.2024 | 62,62 | 62,62 | 61,61 | 61,93 | -0,98% | 1.626,00 |
| 13.06.2024 | 62,04 | 62,54 | 61,86 | 62,54 | 0,22% | 1.567,00 |
| 12.06.2024 | 62,59 | 63,04 | 62,40 | 62,40 | 0,27% | 1.725,00 |
| 11.06.2024 | 62,42 | 62,47 | 61,80 | 62,23 | -1,97% | 2.577,00 |
| 10.06.2024 | 63,00 | 63,51 | 62,89 | 63,48 | 1,03% | 3.668,00 |
| 07.06.2024 | 63,58 | 63,58 | 62,78 | 62,83 | -1,15% | 2.105,00 |
| 06.06.2024 | 63,00 | 63,88 | 62,63 | 63,56 | 1,07% | 1.600,00 |
| 05.06.2024 | 62,66 | 62,89 | 62,45 | 62,89 | 0,24% | 3.417,00 |
| 04.06.2024 | 63,67 | 63,81 | 62,42 | 62,74 | -1,98% | 3.127,00 |
| 03.06.2024 | 65,08 | 65,15 | 63,89 | 64,01 | -0,51% | 1.273,00 |
| 31.05.2024 | 64,41 | 64,72 | 64,22 | 64,34 | -0,05% | 2.130,00 |
| 30.05.2024 | 64,39 | 64,39 | 63,33 | 64,37 | 0,58% | 1.533,00 |
| 29.05.2024 | 65,20 | 65,34 | 64,00 | 64,00 | -2,63% | 7.943,00 |
| 28.05.2024 | 66,17 | 66,21 | 65,73 | 65,73 | -1,45% | 1.884,00 |
| 27.05.2024 | 66,32 | 67,49 | 66,20 | 66,70 | 0,24% | 4.295,00 |
| 24.05.2024 | 66,26 | 66,60 | 66,14 | 66,54 | 0,70% | 1.016,00 |
| 23.05.2024 | 66,15 | 67,06 | 66,00 | 66,08 | -1,06% | 5.631,00 |
| 22.05.2024 | 68,00 | 68,41 | 66,74 | 66,79 | -1,50% | 4.548,00 |
| 21.05.2024 | 67,30 | 68,45 | 66,88 | 67,81 | 0,44% | 7.382,00 |
| 20.05.2024 | 67,40 | 67,88 | 67,30 | 67,51 | 0,33% | 785,00 |