Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |