83,495€
1,84%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 82,69 | 83,30 | 82,20 | 82,90 | 1,11% | 1.779,00 |
| 01.10.2026 | 82,93 | 82,93 | 81,09 | 81,99 | -1,69% | 2.751,00 |
| 30.09.2026 | 83,60 | 84,36 | 83,40 | 83,40 | 0,30% | 3.782,00 |
| 29.09.2026 | 82,20 | 84,06 | 82,20 | 83,15 | 0,63% | 2.796,00 |
| 28.09.2026 | 82,89 | 82,89 | 80,99 | 82,63 | -0,33% | 3.391,00 |
| 25.09.2026 | 83,04 | 83,30 | 82,44 | 82,90 | 0,36% | 1.766,00 |
| 24.09.2026 | 83,83 | 83,83 | 82,60 | 82,60 | -1,17% | 2.364,00 |
| 23.09.2026 | 85,16 | 85,22 | 83,43 | 83,58 | -1,02% | 6.771,00 |
| 22.09.2026 | 84,63 | 84,75 | 84,18 | 84,44 | -0,18% | 3.649,00 |
| 21.09.2026 | 84,50 | 85,96 | 84,50 | 84,59 | 0,40% | 2.670,00 |
| 18.09.2026 | 85,70 | 85,70 | 84,25 | 84,25 | -1,58% | 3.647,00 |
| 17.09.2026 | 84,27 | 85,60 | 84,08 | 85,60 | 3,37% | 2.942,00 |
| 16.09.2026 | 84,04 | 84,85 | 82,81 | 82,81 | -1,45% | 4.398,00 |
| 15.09.2026 | 84,37 | 84,37 | 82,83 | 84,03 | -0,38% | 4.760,00 |
| 14.09.2026 | 86,29 | 86,29 | 83,63 | 84,35 | -1,62% | 2.845,00 |
| 11.09.2026 | 85,48 | 86,39 | 85,22 | 85,74 | 0,04% | 3.498,00 |
| 10.09.2026 | 87,93 | 88,10 | 85,14 | 85,71 | -4,06% | 5.353,00 |
| 09.09.2026 | 90,05 | 90,35 | 88,61 | 89,34 | -0,21% | 3.938,00 |
| 08.09.2026 | 89,18 | 90,80 | 88,71 | 89,53 | 0,04% | 6.563,00 |
| 07.09.2026 | 88,77 | 89,49 | 88,55 | 89,49 | 1,03% | 1.793,00 |
| 04.09.2026 | 88,45 | 88,82 | 87,80 | 88,58 | 0,34% | 4.746,00 |
| 03.09.2026 | 88,81 | 89,72 | 88,28 | 88,28 | 0,44% | 5.691,00 |
| 02.09.2026 | 87,76 | 88,94 | 87,10 | 87,89 | -0,55% | 3.847,00 |
| 01.09.2026 | 89,36 | 89,52 | 87,82 | 88,38 | 0,15% | 10.482,00 |
| 31.08.2026 | 88,70 | 90,00 | 87,60 | 88,25 | -0,84% | 4.963,00 |
| 28.08.2026 | 89,77 | 90,38 | 89,00 | 89,00 | -0,44% | 5.405,00 |
| 27.08.2026 | 89,60 | 90,00 | 88,83 | 89,39 | -0,18% | 4.613,00 |
| 26.08.2026 | 91,14 | 91,14 | 89,55 | 89,55 | -1,20% | 4.806,00 |
| 25.08.2026 | 89,96 | 90,77 | 89,52 | 90,64 | 1,05% | 7.965,00 |
| 24.08.2026 | 89,84 | 90,60 | 89,50 | 89,70 | 0,09% | 8.724,00 |
| 21.08.2026 | 87,73 | 89,62 | 87,33 | 89,62 | 2,01% | 4.923,00 |
| 20.08.2026 | 85,86 | 87,85 | 84,62 | 87,85 | 2,12% | 4.755,00 |
| 19.08.2026 | 83,85 | 86,07 | 83,61 | 86,03 | 3,02% | 7.730,00 |
| 18.08.2026 | 83,04 | 83,82 | 82,50 | 83,51 | -0,39% | 4.732,00 |
| 17.08.2026 | 84,00 | 84,40 | 82,98 | 83,84 | 1,48% | 5.753,00 |
| 14.08.2026 | 82,90 | 82,92 | 82,52 | 82,62 | -1,78% | 6.998,00 |
| 13.08.2026 | 86,94 | 86,94 | 83,68 | 84,12 | -5,78% | 5.739,00 |
| 12.08.2026 | 87,42 | 89,28 | 87,42 | 89,28 | 2,05% | 3.129,00 |
| 11.08.2026 | 88,75 | 88,82 | 87,49 | 87,49 | -0,82% | 1.089,00 |
| 10.08.2026 | 88,95 | 88,95 | 87,26 | 88,21 | 0,26% | 2.983,00 |
| 07.08.2026 | 87,51 | 88,07 | 86,94 | 87,98 | 1,03% | 3.309,00 |
| 06.08.2026 | 87,66 | 88,24 | 86,79 | 87,08 | -0,93% | 2.773,00 |
| 05.08.2026 | 85,75 | 87,90 | 85,75 | 87,90 | 2,06% | 1.942,00 |
| 04.08.2026 | 84,52 | 86,21 | 84,52 | 86,13 | 3,88% | 1.410,00 |
| 03.08.2026 | 83,87 | 83,87 | 82,81 | 82,91 | -0,86% | 1.505,00 |
| 31.07.2026 | 84,76 | 85,38 | 83,63 | 83,63 | 0,05% | 622,00 |
| 30.07.2026 | 82,13 | 84,65 | 82,13 | 83,59 | 2,20% | 3.356,00 |
| 29.07.2026 | 82,39 | 82,45 | 81,07 | 81,79 | 1,82% | 832,00 |
| 28.07.2026 | 79,86 | 80,33 | 79,46 | 80,33 | -0,38% | 1.922,00 |
| 27.07.2026 | 80,55 | 80,98 | 80,27 | 80,64 | 0,35% | 2.296,00 |
| 24.07.2026 | 79,68 | 80,36 | 79,68 | 80,36 | 0,11% | 915,00 |
| 23.07.2026 | 81,00 | 81,34 | 80,22 | 80,27 | -0,90% | 2.007,00 |
| 22.07.2026 | 79,94 | 81,00 | 79,67 | 81,00 | 3,18% | 3.529,00 |
| 21.07.2026 | 77,68 | 78,99 | 77,68 | 78,50 | 0,64% | 1.497,00 |
| 20.07.2026 | 78,86 | 78,86 | 78,00 | 78,00 | -1,49% | 693,00 |
| 17.07.2026 | 78,75 | 79,18 | 77,85 | 79,18 | -0,80% | 3.501,00 |
| 16.07.2026 | 80,98 | 81,38 | 79,20 | 79,82 | -1,92% | 3.788,00 |
| 15.07.2026 | 81,69 | 81,92 | 80,46 | 81,38 | 1,04% | 2.386,00 |
| 14.07.2026 | 79,48 | 80,54 | 79,48 | 80,54 | 1,98% | 900,00 |
| 13.07.2026 | 78,95 | 79,59 | 78,87 | 78,98 | -0,63% | 1.408,00 |
| 10.07.2026 | 79,07 | 79,59 | 78,84 | 79,48 | 1,71% | 1.848,00 |
| 09.07.2026 | 76,70 | 78,16 | 76,70 | 78,14 | 0,36% | 2.438,00 |
| 08.07.2026 | 79,11 | 79,11 | 76,43 | 77,86 | -2,76% | 7.097,00 |
| 07.07.2026 | 81,72 | 81,89 | 79,90 | 80,07 | -2,58% | 2.425,00 |
| 06.07.2026 | 82,35 | 82,72 | 81,98 | 82,19 | -0,58% | 3.427,00 |
| 03.07.2026 | 82,46 | 82,84 | 82,40 | 82,67 | 0,90% | 8.185,00 |
| 02.07.2026 | 82,44 | 82,91 | 81,50 | 81,93 | -0,69% | 1.782,00 |
| 01.07.2026 | 82,74 | 82,74 | 81,31 | 82,50 | -0,60% | 686,00 |
| 30.06.2026 | 82,44 | 83,91 | 82,44 | 83,00 | 0,58% | 2.350,00 |
| 29.06.2026 | 83,25 | 83,30 | 81,97 | 82,52 | 0,41% | 2.274,00 |
| 26.06.2026 | 83,49 | 83,60 | 82,17 | 82,18 | -1,32% | 3.651,00 |
| 25.06.2026 | 82,95 | 84,27 | 82,33 | 83,28 | 0,97% | 951,00 |
| 24.06.2026 | 84,05 | 84,59 | 82,26 | 82,48 | -2,22% | 2.068,00 |
| 23.06.2026 | 85,34 | 85,34 | 83,33 | 84,35 | -2,68% | 6.577,00 |
| 22.06.2026 | 85,31 | 86,81 | 85,31 | 86,67 | 1,53% | 1.937,00 |
| 19.06.2026 | 86,68 | 87,20 | 85,36 | 85,36 | -2,35% | 867,00 |
| 18.06.2026 | 89,49 | 89,49 | 87,30 | 87,41 | -3,30% | 2.698,00 |
| 17.06.2026 | 90,90 | 90,90 | 88,95 | 90,39 | -1,37% | 5.886,00 |
| 16.06.2026 | 91,37 | 92,18 | 91,27 | 91,65 | 0,38% | 3.248,00 |
| 15.06.2026 | 91,39 | 92,53 | 91,30 | 91,30 | 0,69% | 2.193,00 |
| 12.06.2026 | 89,42 | 90,81 | 89,14 | 90,67 | 2,43% | 2.262,00 |
| 11.06.2026 | 87,07 | 88,84 | 86,86 | 88,52 | 2,62% | 1.696,00 |
| 10.06.2026 | 87,22 | 87,22 | 86,26 | 86,26 | -0,99% | 696,00 |
| 09.06.2026 | 87,43 | 88,33 | 85,00 | 87,12 | -0,75% | 1.865,00 |
| 08.06.2026 | 86,25 | 88,01 | 86,25 | 87,78 | 0,87% | 907,00 |
| 05.06.2026 | 90,25 | 90,30 | 85,85 | 87,02 | -4,96% | 4.830,00 |
| 04.06.2026 | 92,47 | 92,47 | 90,41 | 91,56 | -2,27% | 1.152,00 |
| 03.06.2026 | 95,68 | 95,68 | 93,60 | 93,69 | -2,15% | 2.934,00 |
| 02.06.2026 | 93,55 | 95,90 | 93,37 | 95,75 | 2,51% | 5.884,00 |
| 01.06.2026 | 91,60 | 93,52 | 91,28 | 93,41 | 2,33% | 3.810,00 |
| 29.05.2026 | 91,95 | 92,29 | 91,14 | 91,28 | -0,36% | 852,00 |
| 28.05.2026 | 89,53 | 91,61 | 89,53 | 91,61 | 0,78% | 3.833,00 |
| 27.05.2026 | 91,98 | 91,98 | 90,90 | 90,90 | -0,10% | 2.476,00 |
| 26.05.2026 | 90,94 | 92,73 | 90,74 | 90,99 | 0,90% | 2.528,00 |
| 25.05.2026 | 90,25 | 90,27 | 90,18 | 90,18 | 0,38% | 63,00 |
| 22.05.2026 | 90,11 | 90,27 | 89,33 | 89,84 | -0,31% | 3.472,00 |
| 21.05.2026 | 88,95 | 90,48 | 88,06 | 90,12 | 2,07% | 2.265,00 |
| 20.05.2026 | 86,93 | 88,49 | 86,73 | 88,29 | 2,46% | 1.769,00 |
| 19.05.2026 | 88,04 | 88,04 | 86,17 | 86,17 | -2,62% | 3.580,00 |
| 18.05.2026 | 88,87 | 89,68 | 88,00 | 88,49 | -0,56% | 2.132,00 |