60,045€
-1,14%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 60,92 | 60,92 | 60,09 | 60,56 | -0,30% | 10.530,00 |
| 21.02.2025 | 61,56 | 62,33 | 60,74 | 60,74 | -0,16% | 4.036,00 |
| 20.02.2025 | 60,16 | 61,87 | 60,07 | 60,84 | 0,45% | 20.525,00 |
| 19.02.2025 | 61,79 | 61,89 | 60,00 | 60,57 | -2,10% | 5.171,00 |
| 18.02.2025 | 61,53 | 61,87 | 60,97 | 61,87 | 0,42% | 8.903,00 |
| 17.02.2025 | 60,82 | 61,79 | 60,67 | 61,61 | 1,52% | 3.689,00 |
| 14.02.2025 | 60,36 | 62,03 | 60,36 | 60,69 | 0,12% | 6.677,00 |
| 13.02.2025 | 60,06 | 60,62 | 59,78 | 60,62 | 0,76% | 4.002,00 |
| 12.02.2025 | 59,63 | 60,24 | 59,63 | 60,16 | 0,91% | 2.037,00 |
| 11.02.2025 | 60,52 | 60,52 | 59,20 | 59,62 | -1,65% | 2.626,00 |
| 10.02.2025 | 60,11 | 60,62 | 60,00 | 60,62 | 0,76% | 3.467,00 |
| 07.02.2025 | 60,09 | 60,53 | 60,00 | 60,16 | -0,74% | 2.307,00 |
| 06.02.2025 | 59,29 | 60,61 | 59,29 | 60,61 | 2,68% | 3.912,00 |
| 05.02.2025 | 58,87 | 59,04 | 58,74 | 59,03 | 0,41% | 1.280,00 |
| 04.02.2025 | 58,18 | 58,79 | 58,18 | 58,79 | 0,75% | 1.273,00 |
| 03.02.2025 | 58,50 | 58,50 | 57,44 | 58,35 | -0,48% | 7.056,00 |
| 31.01.2025 | 58,45 | 58,81 | 58,20 | 58,63 | 0,22% | 2.480,00 |
| 30.01.2025 | 57,48 | 58,64 | 57,48 | 58,50 | 1,74% | 2.780,00 |
| 29.01.2025 | 57,50 | 57,93 | 57,48 | 57,50 | -0,45% | 3.176,00 |
| 28.01.2025 | 58,87 | 58,87 | 57,53 | 57,76 | -2,09% | 2.057,00 |
| 27.01.2025 | 59,39 | 59,39 | 58,20 | 58,99 | -1,35% | 2.395,00 |
| 24.01.2025 | 59,11 | 59,96 | 59,11 | 59,80 | 0,96% | 3.692,00 |
| 23.01.2025 | 59,07 | 59,23 | 58,41 | 59,23 | -0,30% | 6.307,00 |
| 22.01.2025 | 59,60 | 59,61 | 58,91 | 59,41 | 0,24% | 5.174,00 |
| 21.01.2025 | 60,22 | 60,50 | 59,27 | 59,27 | -2,11% | 2.090,00 |
| 20.01.2025 | 59,92 | 60,56 | 59,56 | 60,55 | 1,65% | 2.460,00 |
| 17.01.2025 | 58,32 | 59,81 | 58,32 | 59,57 | 4,11% | 4.294,00 |
| 16.01.2025 | 59,10 | 59,73 | 57,00 | 57,22 | -2,82% | 4.855,00 |
| 15.01.2025 | 58,73 | 59,06 | 58,67 | 58,88 | 0,19% | 1.878,00 |
| 14.01.2025 | 58,91 | 59,29 | 58,20 | 58,77 | -0,32% | 2.999,00 |
| 13.01.2025 | 57,90 | 58,96 | 57,81 | 58,96 | 1,45% | 2.947,00 |
| 10.01.2025 | 57,95 | 58,15 | 57,80 | 58,12 | 0,55% | 3.963,00 |
| 09.01.2025 | 57,03 | 58,11 | 57,03 | 57,80 | 1,67% | 2.900,00 |
| 08.01.2025 | 56,66 | 57,08 | 56,00 | 56,85 | 0,80% | 2.374,00 |
| 07.01.2025 | 56,30 | 56,58 | 56,04 | 56,40 | 0,07% | 3.442,00 |
| 06.01.2025 | 56,86 | 57,15 | 56,19 | 56,36 | -1,47% | 5.934,00 |
| 03.01.2025 | 57,35 | 57,35 | 56,68 | 57,20 | -0,68% | 4.218,00 |
| 02.01.2025 | 57,12 | 57,72 | 57,11 | 57,59 | 1,50% | 2.136,00 |
| 30.12.2024 | 57,19 | 57,46 | 56,68 | 56,74 | 0,00% | 3.763,00 |
| 27.12.2024 | 56,75 | 56,92 | 56,50 | 56,74 | -0,11% | 5.838,00 |
| 23.12.2024 | 56,26 | 56,80 | 56,26 | 56,80 | 0,18% | 4.821,00 |
| 20.12.2024 | 56,96 | 57,03 | 55,93 | 56,70 | -1,03% | 16.233,00 |
| 19.12.2024 | 57,10 | 57,65 | 56,85 | 57,29 | -0,28% | 4.251,00 |
| 18.12.2024 | 58,51 | 58,51 | 57,45 | 57,45 | -1,91% | 2.489,00 |
| 17.12.2024 | 58,71 | 58,71 | 58,00 | 58,57 | -0,53% | 3.700,00 |
| 16.12.2024 | 59,41 | 59,41 | 58,56 | 58,88 | -0,57% | 4.106,00 |
| 13.12.2024 | 60,53 | 60,77 | 58,93 | 59,22 | -2,53% | 11.301,00 |
| 12.12.2024 | 61,61 | 62,21 | 60,35 | 60,76 | -1,59% | 2.899,00 |
| 11.12.2024 | 61,27 | 61,76 | 61,19 | 61,74 | -0,08% | 2.787,00 |
| 10.12.2024 | 61,52 | 61,90 | 61,39 | 61,79 | 0,49% | 4.455,00 |
| 09.12.2024 | 59,22 | 62,20 | 59,22 | 61,49 | 4,49% | 6.666,00 |
| 06.12.2024 | 59,91 | 60,16 | 58,85 | 58,85 | -1,51% | 2.281,00 |
| 05.12.2024 | 60,49 | 60,54 | 59,72 | 59,75 | -1,21% | 2.135,00 |
| 04.12.2024 | 60,40 | 60,60 | 60,06 | 60,48 | -0,69% | 3.029,00 |
| 03.12.2024 | 60,12 | 61,08 | 60,12 | 60,90 | 1,48% | 5.064,00 |
| 02.12.2024 | 60,16 | 60,45 | 59,81 | 60,01 | 1,10% | 5.919,00 |
| 29.11.2024 | 59,50 | 59,50 | 59,08 | 59,36 | 0,49% | 1.657,00 |
| 28.11.2024 | 58,80 | 59,25 | 58,80 | 59,07 | 0,00% | 2.438,00 |
| 27.11.2024 | 59,12 | 59,59 | 58,70 | 59,07 | -0,25% | 3.705,00 |
| 26.11.2024 | 59,92 | 59,92 | 59,22 | 59,22 | -1,87% | 4.851,00 |
| 25.11.2024 | 60,01 | 60,41 | 60,01 | 60,35 | 1,22% | 3.038,00 |
| 22.11.2024 | 59,80 | 59,80 | 59,40 | 59,62 | 0,08% | 3.212,00 |
| 21.11.2024 | 59,15 | 59,72 | 58,89 | 59,58 | 0,45% | 1.550,00 |
| 20.11.2024 | 59,28 | 59,51 | 58,97 | 59,31 | 0,75% | 3.114,00 |
| 19.11.2024 | 59,19 | 59,28 | 58,50 | 58,87 | -0,30% | 5.155,00 |
| 18.11.2024 | 58,46 | 59,05 | 58,14 | 59,05 | 1,72% | 3.159,00 |
| 15.11.2024 | 57,35 | 58,08 | 56,97 | 58,05 | 1,08% | 2.778,00 |
| 14.11.2024 | 57,36 | 57,68 | 56,80 | 57,43 | -0,64% | 3.081,00 |
| 13.11.2024 | 57,20 | 58,05 | 57,10 | 57,80 | 1,03% | 2.691,00 |
| 12.11.2024 | 58,99 | 59,27 | 57,21 | 57,21 | -3,05% | 5.065,00 |
| 11.11.2024 | 60,07 | 60,12 | 58,92 | 59,01 | -1,30% | 5.320,00 |
| 08.11.2024 | 62,47 | 62,47 | 59,53 | 59,79 | -4,12% | 2.472,00 |
| 07.11.2024 | 61,32 | 62,91 | 61,32 | 62,36 | 2,90% | 3.350,00 |
| 06.11.2024 | 59,97 | 61,41 | 59,82 | 60,60 | 0,98% | 2.397,00 |
| 05.11.2024 | 59,65 | 60,46 | 59,65 | 60,01 | -0,40% | 3.967,00 |
| 04.11.2024 | 60,10 | 60,28 | 59,99 | 60,25 | 0,27% | 2.554,00 |
| 01.11.2024 | 60,13 | 60,24 | 60,00 | 60,09 | 0,25% | 527,00 |
| 31.10.2024 | 60,52 | 60,52 | 59,46 | 59,94 | -1,35% | 4.127,00 |
| 30.10.2024 | 61,41 | 61,45 | 60,67 | 60,76 | -1,52% | 3.140,00 |
| 29.10.2024 | 61,16 | 61,90 | 60,91 | 61,70 | 0,80% | 3.571,00 |
| 28.10.2024 | 61,20 | 61,40 | 60,76 | 61,21 | 1,07% | 3.641,00 |
| 25.10.2024 | 59,61 | 60,56 | 59,53 | 60,56 | 2,16% | 1.814,00 |
| 24.10.2024 | 59,91 | 60,20 | 59,28 | 59,28 | -1,04% | 1.717,00 |
| 23.10.2024 | 60,47 | 60,47 | 59,56 | 59,90 | -1,30% | 2.770,00 |
| 22.10.2024 | 59,89 | 60,69 | 59,72 | 60,69 | 1,15% | 3.691,00 |
| 21.10.2024 | 60,53 | 60,58 | 59,60 | 60,00 | -0,53% | 4.421,00 |
| 18.10.2024 | 59,59 | 60,68 | 59,59 | 60,32 | 0,63% | 4.852,00 |
| 17.10.2024 | 60,47 | 60,50 | 59,26 | 59,94 | -1,22% | 6.154,00 |
| 16.10.2024 | 61,17 | 61,17 | 60,55 | 60,68 | -0,72% | 2.842,00 |
| 15.10.2024 | 61,85 | 61,90 | 60,45 | 61,12 | -1,37% | 2.965,00 |
| 14.10.2024 | 61,52 | 61,97 | 61,08 | 61,97 | 1,32% | 3.123,00 |
| 11.10.2024 | 61,27 | 61,40 | 60,81 | 61,16 | -0,50% | 3.016,00 |
| 10.10.2024 | 61,50 | 61,65 | 60,00 | 61,47 | 1,02% | 9.129,00 |
| 09.10.2024 | 60,00 | 60,85 | 59,68 | 60,85 | 0,33% | 3.883,00 |
| 08.10.2024 | 62,91 | 62,96 | 59,93 | 60,65 | -4,44% | 6.538,00 |
| 07.10.2024 | 62,80 | 63,48 | 62,80 | 63,47 | 0,14% | 5.068,00 |
| 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 |