Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 81,20 | 81,20 | 81,00 | 81,00 | -4,26% | 10,00 |
| 29.04.2026 | 83,60 | 84,60 | 83,60 | 84,60 | -0,47% | 88,00 |
| 28.04.2026 | 84,20 | 85,00 | 84,20 | 85,00 | 0,95% | 150,00 |
| 27.04.2026 | 84,20 | 84,20 | 84,20 | 84,20 | 0,48% | 60,00 |
| 24.04.2026 | 83,80 | 83,80 | 83,80 | 83,80 | -2,33% | - |
| 23.04.2026 | 84,60 | 85,80 | 84,60 | 85,80 | 0,00% | 5,00 |
| 22.04.2026 | 83,00 | 85,80 | 83,00 | 85,80 | 0,94% | 50,00 |
| 21.04.2026 | 84,60 | 85,00 | 84,60 | 85,00 | 0,71% | 75,00 |
| 20.04.2026 | 84,40 | 84,40 | 84,40 | 84,40 | -1,17% | - |
| 17.04.2026 | 84,20 | 85,40 | 84,20 | 85,40 | 0,71% | 30,00 |
| 16.04.2026 | 83,60 | 84,80 | 83,60 | 84,80 | 1,68% | 20,00 |
| 15.04.2026 | 83,40 | 83,40 | 83,40 | 83,40 | -1,18% | - |
| 14.04.2026 | 84,40 | 84,40 | 84,40 | 84,40 | 2,68% | - |
| 13.04.2026 | 82,20 | 82,20 | 82,20 | 82,20 | -2,84% | - |
| 10.04.2026 | 82,40 | 84,60 | 82,40 | 84,60 | 0,71% | 147,00 |
| 09.04.2026 | 84,00 | 84,00 | 84,00 | 84,00 | -1,41% | - |
| 08.04.2026 | 83,20 | 85,20 | 83,20 | 85,20 | 5,71% | 43,00 |
| 07.04.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,74% | - |
| 02.04.2026 | 79,20 | 81,20 | 79,20 | 81,20 | 0,50% | 20,00 |
| 01.04.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 1,00% | - |
| 31.03.2026 | 77,40 | 80,00 | 77,40 | 80,00 | 3,09% | 34,00 |
| 30.03.2026 | 75,80 | 77,60 | 75,80 | 77,60 | 4,02% | - |
| 27.03.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -0,80% | - |
| 26.03.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 0,53% | - |
| 25.03.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 3,03% | - |
| 24.03.2026 | 73,60 | 73,60 | 72,60 | 72,60 | -1,36% | 650,00 |
| 23.03.2026 | 68,00 | 73,60 | 68,00 | 73,60 | -0,27% | 651,00 |
| 20.03.2026 | 73,00 | 73,80 | 73,00 | 73,80 | 0,82% | 75,00 |
| 19.03.2026 | 74,80 | 74,80 | 73,20 | 73,20 | -3,68% | 30,00 |
| 18.03.2026 | 77,80 | 77,80 | 76,00 | 76,00 | -1,81% | 150,00 |
| 17.03.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -0,77% | 90,00 |
| 16.03.2026 | 76,20 | 78,20 | 76,20 | 78,00 | 0,78% | 426,00 |
| 13.03.2026 | 79,00 | 79,00 | 77,40 | 77,40 | -1,78% | 40,00 |
| 12.03.2026 | 77,80 | 78,80 | 77,80 | 78,80 | -0,51% | - |
| 11.03.2026 | 79,20 | 79,20 | 79,20 | 79,20 | 1,02% | 30,00 |
| 10.03.2026 | 77,60 | 78,40 | 77,60 | 78,40 | 1,29% | 283,00 |
| 09.03.2026 | 73,60 | 78,40 | 73,60 | 77,40 | 0,26% | 186,00 |
| 06.03.2026 | 77,80 | 77,80 | 77,20 | 77,20 | -5,85% | 46,00 |
| 05.03.2026 | 80,60 | 82,00 | 80,60 | 82,00 | 1,74% | 560,00 |
| 04.03.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -2,89% | - |
| 03.03.2026 | 82,60 | 83,00 | 82,60 | 83,00 | -0,48% | 60,00 |
| 02.03.2026 | 83,40 | 83,40 | 83,40 | 83,40 | 0,00% | - |
| 27.02.2026 | 83,80 | 83,80 | 83,40 | 83,40 | -2,11% | 75,00 |
| 26.02.2026 | 85,20 | 85,20 | 85,20 | 85,20 | 2,65% | 200,00 |
| 25.02.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -0,24% | - |
| 24.02.2026 | 81,00 | 83,20 | 81,00 | 83,20 | 1,71% | 500,00 |
| 23.02.2026 | 80,60 | 81,80 | 80,20 | 81,80 | 0,74% | 40,00 |
| 20.02.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -3,10% | - |
| 19.02.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 3,46% | - |
| 18.02.2026 | 81,00 | 81,00 | 81,00 | 81,00 | 0,25% | - |
| 17.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 1,00% | - |
| 16.02.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -2,91% | - |
| 13.02.2026 | 82,40 | 82,40 | 82,40 | 82,40 | -1,44% | - |
| 12.02.2026 | 83,60 | 83,60 | 83,60 | 83,60 | 0,24% | - |
| 11.02.2026 | 81,40 | 83,40 | 81,40 | 83,40 | 3,22% | 799,00 |
| 10.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 0,25% | - |
| 09.02.2026 | 78,80 | 81,00 | 78,80 | 80,60 | 3,60% | 75,00 |
| 06.02.2026 | 76,60 | 77,80 | 76,60 | 77,80 | -1,02% | 26,00 |
| 05.02.2026 | 80,20 | 80,80 | 78,60 | 78,60 | -4,15% | 290,00 |
| 04.02.2026 | 81,40 | 84,00 | 81,40 | 82,00 | 1,23% | 126,00 |
| 03.02.2026 | 78,40 | 81,00 | 78,40 | 81,00 | 4,65% | 22,00 |
| 02.02.2026 | 73,00 | 77,40 | 73,00 | 77,40 | 0,52% | 40,00 |
| 30.01.2026 | 75,20 | 77,00 | 75,20 | 77,00 | -2,53% | 77,00 |
| 29.01.2026 | 79,20 | 81,00 | 79,00 | 79,00 | 2,86% | 525,00 |
| 28.01.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 1,59% | - |
| 27.01.2026 | 76,40 | 76,40 | 75,60 | 75,60 | -2,33% | 8,00 |
| 26.01.2026 | 76,00 | 77,40 | 76,00 | 77,40 | 0,52% | 19,00 |
| 23.01.2026 | 74,20 | 77,00 | 74,20 | 77,00 | 2,94% | 60,00 |
| 22.01.2026 | 75,80 | 75,80 | 74,80 | 74,80 | -1,58% | 612,00 |
| 21.01.2026 | 72,60 | 76,00 | 72,60 | 76,00 | 4,11% | 232,00 |
| 20.01.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,83% | 150,00 |
| 19.01.2026 | 72,20 | 72,40 | 72,20 | 72,40 | -2,43% | 169,00 |
| 16.01.2026 | 74,20 | 74,20 | 74,20 | 74,20 | 1,92% | 10,00 |
| 15.01.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -1,36% | - |
| 14.01.2026 | 71,40 | 73,80 | 71,40 | 73,80 | 4,53% | 195,00 |
| 13.01.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,00% | - |
| 12.01.2026 | 69,20 | 70,60 | 69,20 | 70,60 | 2,02% | 65,00 |
| 09.01.2026 | 68,00 | 69,20 | 68,00 | 69,20 | -5,21% | 60,00 |
| 08.01.2026 | 73,00 | 73,00 | 72,80 | 73,00 | 1,67% | 137,00 |
| 07.01.2026 | 71,80 | 71,80 | 71,80 | 71,80 | 1,70% | - |
| 06.01.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,86% | - |
| 05.01.2026 | 68,60 | 70,00 | 68,60 | 70,00 | 1,45% | 100,00 |
| 02.01.2026 | 69,40 | 69,40 | 69,00 | 69,00 | -1,15% | 70,00 |
| 30.12.2025 | 67,60 | 69,80 | 67,60 | 69,80 | 1,75% | 73,00 |
| 29.12.2025 | 69,00 | 69,20 | 68,20 | 68,60 | -0,87% | 87,00 |
| 23.12.2025 | 67,60 | 69,20 | 67,60 | 69,20 | 2,67% | 101,00 |
| 22.12.2025 | 66,20 | 68,20 | 66,20 | 67,40 | 2,74% | 398,00 |
| 19.12.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -1,20% | - |
| 18.12.2025 | 65,60 | 66,40 | 65,60 | 66,40 | 1,22% | 20,00 |
| 17.12.2025 | 64,40 | 65,80 | 64,40 | 65,60 | 2,82% | 500,00 |
| 16.12.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
| 15.12.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -2,13% | - |
| 12.12.2025 | 65,20 | 65,60 | 65,20 | 65,60 | 0,92% | 78,00 |
| 11.12.2025 | 63,80 | 65,00 | 63,80 | 65,00 | 2,85% | 800,00 |
| 10.12.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 1,28% | - |
| 09.12.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,97% | - |
| 08.12.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,59% | - |
| 05.12.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,95% | - |
| 04.12.2025 | 63,60 | 63,60 | 63,40 | 63,40 | 0,96% | 40,00 |
| 03.12.2025 | 61,40 | 62,80 | 61,40 | 62,80 | 1,29% | 9,00 |