83,790€
0,24%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 84,34 | 84,79 | 83,73 | 83,73 | 0,17% | 4.508,00 |
| 26.02.2026 | 85,92 | 85,99 | 82,86 | 83,59 | -2,41% | 2.621,00 |
| 25.02.2026 | 83,43 | 86,47 | 83,43 | 85,65 | 2,69% | 4.326,00 |
| 24.02.2026 | 81,53 | 83,77 | 80,95 | 83,41 | 0,91% | 2.841,00 |
| 23.02.2026 | 81,05 | 82,66 | 80,97 | 82,66 | 0,62% | 3.406,00 |
| 20.02.2026 | 81,69 | 82,28 | 80,86 | 82,15 | 0,62% | 3.731,00 |
| 19.02.2026 | 84,57 | 84,73 | 80,68 | 81,64 | -2,51% | 6.269,00 |
| 18.02.2026 | 81,33 | 84,44 | 81,33 | 83,74 | 2,98% | 2.973,00 |
| 17.02.2026 | 81,61 | 81,61 | 80,32 | 81,32 | -0,59% | 3.915,00 |
| 16.02.2026 | 80,96 | 81,80 | 80,88 | 81,80 | -0,28% | 3.680,00 |
| 13.02.2026 | 82,98 | 82,98 | 80,92 | 82,03 | -0,33% | 4.721,00 |
| 12.02.2026 | 83,86 | 85,10 | 82,30 | 82,30 | -1,53% | 3.102,00 |
| 11.02.2026 | 81,88 | 84,00 | 81,88 | 83,58 | 2,21% | 5.416,00 |
| 10.02.2026 | 81,38 | 81,77 | 80,38 | 81,77 | 0,45% | 3.959,00 |
| 09.02.2026 | 79,67 | 81,40 | 78,81 | 81,40 | 2,96% | 2.264,00 |
| 06.02.2026 | 77,08 | 79,21 | 77,08 | 79,06 | 2,32% | 13.351,00 |
| 05.02.2026 | 80,57 | 80,58 | 77,27 | 77,27 | -4,78% | 14.163,00 |
| 04.02.2026 | 81,99 | 83,75 | 80,51 | 81,15 | 0,10% | 7.287,00 |
| 03.02.2026 | 78,62 | 81,62 | 78,62 | 81,07 | 3,25% | 7.388,00 |
| 02.02.2026 | 74,45 | 78,79 | 73,62 | 78,52 | 2,99% | 7.957,00 |
| 30.01.2026 | 76,30 | 78,13 | 75,97 | 76,24 | -3,71% | 6.993,00 |
| 29.01.2026 | 78,87 | 81,02 | 78,76 | 79,18 | 0,97% | 9.374,00 |
| 28.01.2026 | 77,65 | 78,42 | 77,28 | 78,42 | 1,45% | 7.497,00 |
| 27.01.2026 | 77,00 | 77,50 | 76,21 | 77,30 | 1,44% | 13.714,00 |
| 26.01.2026 | 76,64 | 77,85 | 76,20 | 76,20 | -0,37% | 10.969,00 |
| 23.01.2026 | 74,48 | 76,48 | 74,48 | 76,48 | 1,73% | 7.332,00 |
| 22.01.2026 | 76,56 | 76,57 | 74,18 | 75,18 | -1,34% | 7.395,00 |
| 21.01.2026 | 73,06 | 76,33 | 73,06 | 76,20 | 5,19% | 12.179,00 |
| 20.01.2026 | 72,56 | 72,60 | 71,84 | 72,44 | -1,04% | 4.760,00 |
| 19.01.2026 | 72,65 | 73,67 | 72,65 | 73,20 | 0,05% | 6.406,00 |
| 16.01.2026 | 74,68 | 74,89 | 72,88 | 73,16 | -1,76% | 10.983,00 |
| 15.01.2026 | 73,50 | 74,64 | 72,59 | 74,47 | 1,06% | 8.758,00 |
| 14.01.2026 | 71,74 | 73,69 | 71,74 | 73,69 | 2,32% | 9.261,00 |
| 13.01.2026 | 71,10 | 72,21 | 71,10 | 72,02 | 1,31% | 15.351,00 |
| 12.01.2026 | 70,11 | 71,09 | 69,48 | 71,09 | 1,78% | 3.582,00 |
| 09.01.2026 | 68,90 | 70,63 | 68,90 | 69,85 | -3,23% | 10.005,00 |
| 08.01.2026 | 71,96 | 72,37 | 71,00 | 72,18 | -0,39% | 6.080,00 |
| 07.01.2026 | 72,21 | 72,98 | 71,83 | 72,46 | -0,73% | 4.216,00 |
| 06.01.2026 | 70,91 | 72,99 | 70,74 | 72,99 | 3,28% | 5.057,00 |
| 05.01.2026 | 69,60 | 70,70 | 69,60 | 70,67 | 2,44% | 6.709,00 |
| 02.01.2026 | 69,02 | 69,50 | 68,99 | 68,99 | -0,25% | 2.071,00 |
| 30.12.2025 | 68,11 | 69,25 | 68,11 | 69,16 | 1,39% | 2.644,00 |
| 29.12.2025 | 68,75 | 69,13 | 68,10 | 68,21 | -0,54% | 3.185,00 |
| 23.12.2025 | 68,05 | 68,82 | 68,00 | 68,58 | 0,97% | 4.656,00 |
| 22.12.2025 | 66,91 | 68,16 | 66,85 | 67,92 | 2,03% | 5.645,00 |
| 19.12.2025 | 66,14 | 66,85 | 66,14 | 66,57 | 0,47% | 4.197,00 |
| 18.12.2025 | 66,09 | 66,37 | 65,53 | 66,26 | 0,62% | 7.201,00 |
| 17.12.2025 | 64,85 | 66,13 | 64,85 | 65,85 | 1,45% | 4.454,00 |
| 16.12.2025 | 64,08 | 64,93 | 64,08 | 64,91 | 1,25% | 6.775,00 |
| 15.12.2025 | 64,65 | 64,65 | 63,98 | 64,11 | 0,80% | 4.788,00 |
| 12.12.2025 | 65,33 | 65,69 | 63,60 | 63,60 | -2,15% | 9.225,00 |
| 11.12.2025 | 64,16 | 65,09 | 64,16 | 65,00 | 1,09% | 3.236,00 |
| 10.12.2025 | 63,62 | 64,89 | 63,53 | 64,30 | 0,56% | 9.008,00 |
| 09.12.2025 | 62,77 | 63,94 | 62,43 | 63,94 | 1,85% | 7.780,00 |
| 08.12.2025 | 62,19 | 63,40 | 62,19 | 62,78 | -0,24% | 3.315,00 |
| 05.12.2025 | 63,39 | 63,45 | 62,93 | 62,93 | -0,25% | 2.652,00 |
| 04.12.2025 | 63,93 | 64,02 | 62,59 | 63,09 | -0,97% | 7.582,00 |
| 03.12.2025 | 61,86 | 63,71 | 61,86 | 63,71 | 2,36% | 5.052,00 |
| 02.12.2025 | 62,34 | 62,34 | 61,61 | 62,24 | -0,13% | 4.534,00 |
| 01.12.2025 | 62,18 | 62,58 | 61,94 | 62,32 | 0,60% | 6.647,00 |
| 28.11.2025 | 61,74 | 61,95 | 61,44 | 61,95 | 0,91% | 4.524,00 |
| 27.11.2025 | 61,89 | 61,89 | 61,21 | 61,39 | -1,59% | 4.666,00 |
| 26.11.2025 | 61,57 | 62,58 | 61,57 | 62,38 | 1,53% | 2.504,00 |
| 25.11.2025 | 61,33 | 62,00 | 61,33 | 61,44 | 0,75% | 3.385,00 |
| 24.11.2025 | 60,59 | 61,14 | 60,35 | 60,98 | 1,58% | 4.260,00 |
| 21.11.2025 | 59,60 | 60,11 | 59,49 | 60,03 | 0,18% | 13.668,00 |
| 20.11.2025 | 60,86 | 61,27 | 59,92 | 59,92 | -0,30% | 2.415,00 |
| 19.11.2025 | 59,91 | 60,29 | 59,60 | 60,10 | 0,13% | 3.294,00 |
| 18.11.2025 | 59,32 | 60,26 | 59,15 | 60,02 | -2,55% | 4.944,00 |
| 17.11.2025 | 60,93 | 61,59 | 60,93 | 61,59 | 0,97% | 2.251,00 |
| 14.11.2025 | 60,79 | 61,00 | 59,97 | 61,00 | 0,18% | 4.000,00 |
| 13.11.2025 | 61,29 | 61,71 | 60,89 | 60,89 | -0,91% | 1.300,00 |
| 12.11.2025 | 60,95 | 61,69 | 60,94 | 61,45 | 1,65% | 11.428,00 |
| 11.11.2025 | 60,65 | 60,65 | 60,45 | 60,45 | -0,48% | 575,00 |
| 10.11.2025 | 60,95 | 60,95 | 60,27 | 60,74 | 2,22% | 1.973,00 |
| 07.11.2025 | 59,40 | 59,45 | 59,04 | 59,42 | -0,55% | 2.716,00 |
| 06.11.2025 | 60,43 | 60,43 | 59,58 | 59,75 | -1,08% | 1.705,00 |
| 05.11.2025 | 58,90 | 60,40 | 58,90 | 60,40 | 2,37% | 1.331,00 |
| 04.11.2025 | 59,00 | 60,00 | 59,00 | 59,00 | -3,50% | 6.733,00 |
| 03.11.2025 | 62,29 | 62,29 | 61,08 | 61,14 | -2,02% | 2.897,00 |
| 31.10.2025 | 62,51 | 62,53 | 62,19 | 62,40 | 0,16% | 3.727,00 |
| 30.10.2025 | 62,22 | 62,76 | 61,83 | 62,30 | 0,48% | 2.758,00 |
| 29.10.2025 | 61,61 | 63,14 | 61,54 | 62,00 | 0,62% | 4.589,00 |
| 28.10.2025 | 61,17 | 61,82 | 60,29 | 61,62 | 0,41% | 3.097,00 |
| 27.10.2025 | 61,12 | 61,46 | 60,94 | 61,37 | 0,84% | 2.064,00 |
| 24.10.2025 | 61,00 | 61,20 | 60,40 | 60,86 | 0,12% | 3.172,00 |
| 23.10.2025 | 60,00 | 61,00 | 60,00 | 60,79 | 1,86% | 6.412,00 |
| 22.10.2025 | 58,65 | 60,59 | 58,65 | 59,68 | 0,74% | 7.638,00 |
| 21.10.2025 | 59,30 | 59,80 | 58,74 | 59,24 | 0,00% | 7.476,00 |
| 20.10.2025 | 58,04 | 59,47 | 58,04 | 59,24 | 2,01% | 4.154,00 |
| 17.10.2025 | 59,03 | 59,03 | 58,03 | 58,07 | -1,41% | 3.051,00 |
| 16.10.2025 | 59,19 | 59,34 | 58,79 | 58,90 | -0,99% | 6.275,00 |
| 15.10.2025 | 59,18 | 59,49 | 58,70 | 59,49 | 0,73% | 32.860,00 |
| 14.10.2025 | 58,63 | 59,06 | 57,43 | 59,06 | -0,08% | 2.392,00 |
| 13.10.2025 | 57,71 | 59,22 | 57,70 | 59,11 | 3,77% | 8.247,00 |
| 10.10.2025 | 58,02 | 58,35 | 56,68 | 56,96 | -2,18% | 3.843,00 |
| 09.10.2025 | 58,50 | 59,37 | 58,04 | 58,23 | 0,92% | 10.451,00 |
| 08.10.2025 | 57,30 | 58,35 | 57,30 | 57,70 | 1,28% | 3.636,00 |
| 07.10.2025 | 57,38 | 57,42 | 56,79 | 56,97 | -1,38% | 2.154,00 |
| 06.10.2025 | 56,44 | 58,00 | 56,44 | 57,77 | 2,01% | 11.531,00 |