75,100€
-0,13%
Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 73,70 | 75,70 | 73,40 | 75,20 | 0,00% | - |
| 05.11.2026 | 74,90 | 76,90 | 74,90 | 75,20 | 0,00% | - |
| 04.11.2026 | 72,80 | 75,50 | 72,80 | 75,20 | 2,73% | - |
| 03.11.2026 | 73,40 | 74,50 | 73,10 | 73,20 | -1,61% | - |
| 02.11.2026 | 74,00 | 74,80 | 72,90 | 74,40 | 1,50% | - |
| 30.10.2026 | 74,60 | 74,70 | 73,10 | 73,30 | 0,83% | - |
| 29.10.2026 | 77,20 | 77,50 | 72,70 | 72,70 | -5,46% | - |
| 28.10.2026 | 76,90 | 77,10 | 76,10 | 76,90 | 0,13% | - |
| 27.10.2026 | 74,90 | 76,90 | 74,90 | 76,80 | 2,54% | - |
| 26.10.2026 | 74,90 | 75,50 | 74,10 | 74,90 | 0,40% | - |
| 23.10.2026 | 74,50 | 75,60 | 74,30 | 74,60 | -1,19% | 39,00 |
| 22.10.2026 | 77,00 | 77,10 | 75,10 | 75,50 | -2,33% | 22,00 |
| 21.10.2026 | 78,70 | 78,70 | 77,10 | 77,30 | -1,53% | - |
| 20.10.2026 | 79,70 | 79,90 | 77,70 | 78,50 | -1,38% | - |
| 19.10.2026 | 80,30 | 81,20 | 79,50 | 79,60 | -1,00% | - |
| 16.10.2026 | 80,50 | 81,50 | 79,60 | 80,40 | 0,25% | - |
| 15.10.2026 | 81,50 | 81,50 | 78,20 | 80,20 | -2,20% | - |
| 14.10.2026 | 83,30 | 83,60 | 81,50 | 82,00 | -1,32% | - |
| 13.10.2026 | 84,70 | 84,70 | 82,90 | 83,10 | -2,00% | - |
| 12.10.2026 | 84,50 | 85,60 | 83,80 | 84,80 | 0,83% | - |
| 09.10.2026 | 83,50 | 84,70 | 83,20 | 84,10 | 1,20% | - |
| 08.10.2026 | 83,30 | 83,30 | 81,40 | 83,10 | -1,66% | - |
| 07.10.2026 | 85,10 | 85,40 | 83,50 | 84,50 | -0,59% | - |
| 06.10.2026 | 85,30 | 85,80 | 83,80 | 85,00 | -0,35% | - |
| 05.10.2026 | 83,40 | 85,50 | 83,30 | 85,30 | 2,28% | 6,00 |
| 02.10.2026 | 83,00 | 83,80 | 82,10 | 83,40 | 1,46% | - |
| 01.10.2026 | 83,30 | 83,60 | 81,10 | 82,20 | -1,79% | - |
| 30.09.2026 | 83,80 | 85,40 | 83,00 | 83,70 | 1,09% | - |
| 29.09.2026 | 82,50 | 84,40 | 82,50 | 82,80 | -0,60% | - |
| 28.09.2026 | 82,40 | 83,40 | 81,00 | 83,30 | 0,48% | - |
| 25.09.2026 | 83,10 | 83,60 | 82,10 | 82,90 | 0,24% | - |
| 24.09.2026 | 83,30 | 84,00 | 82,30 | 82,70 | -1,43% | - |
| 23.09.2026 | 85,30 | 85,60 | 83,40 | 83,90 | -1,53% | - |
| 22.09.2026 | 84,60 | 85,30 | 83,90 | 85,20 | 0,95% | - |
| 21.09.2026 | 85,30 | 86,10 | 84,30 | 84,40 | 0,00% | - |
| 18.09.2026 | 85,40 | 85,90 | 84,10 | 84,40 | -1,17% | - |
| 17.09.2026 | 83,50 | 85,50 | 83,50 | 85,40 | 2,15% | - |
| 16.09.2026 | 84,30 | 85,10 | 83,50 | 83,60 | -0,24% | - |
| 15.09.2026 | 84,00 | 85,00 | 82,70 | 83,80 | -0,71% | - |
| 14.09.2026 | 85,70 | 86,30 | 83,60 | 84,40 | -2,09% | - |
| 11.09.2026 | 85,70 | 86,70 | 85,20 | 86,20 | 0,58% | - |
| 10.09.2026 | 89,60 | 89,80 | 85,10 | 85,70 | -3,60% | - |
| 09.09.2026 | 90,10 | 90,80 | 88,50 | 88,90 | -1,00% | - |
| 08.09.2026 | 89,40 | 90,30 | 88,40 | 89,80 | 0,56% | - |
| 07.09.2026 | 88,70 | 89,70 | 88,70 | 89,30 | 0,79% | - |
| 04.09.2026 | 88,50 | 88,60 | 87,20 | 88,60 | 0,23% | 1.475,00 |
| 03.09.2026 | 88,60 | 89,80 | 88,20 | 88,40 | 0,45% | - |
| 02.09.2026 | 87,90 | 89,10 | 87,00 | 88,00 | 0,00% | - |
| 01.09.2026 | 88,20 | 89,50 | 87,70 | 88,00 | -0,23% | - |
| 31.08.2026 | 89,00 | 90,00 | 88,10 | 88,20 | -1,23% | - |
| 28.08.2026 | 90,10 | 90,60 | 88,90 | 89,30 | -0,45% | - |
| 27.08.2026 | 89,90 | 90,20 | 88,60 | 89,70 | -0,44% | - |
| 26.08.2026 | 91,50 | 91,50 | 89,90 | 90,10 | -1,31% | - |
| 25.08.2026 | 89,90 | 91,50 | 89,50 | 91,30 | 1,67% | - |
| 24.08.2026 | 90,20 | 90,70 | 88,90 | 89,80 | -0,33% | - |
| 21.08.2026 | 87,80 | 90,30 | 87,10 | 90,10 | 2,85% | - |
| 20.08.2026 | 86,10 | 87,90 | 84,50 | 87,60 | 2,22% | - |
| 19.08.2026 | 83,40 | 86,50 | 83,20 | 85,70 | 2,88% | - |
| 18.08.2026 | 83,50 | 83,90 | 82,50 | 83,30 | -0,60% | - |
| 17.08.2026 | 82,90 | 84,60 | 82,60 | 83,80 | 1,21% | - |
| 14.08.2026 | 85,10 | 85,10 | 82,40 | 82,80 | -3,27% | 120,00 |
| 13.08.2026 | 87,70 | 88,00 | 85,30 | 85,60 | -2,51% | - |
| 12.08.2026 | 87,50 | 89,60 | 87,50 | 87,80 | 0,34% | - |
| 11.08.2026 | 88,60 | 88,90 | 87,30 | 87,50 | -0,57% | - |
| 10.08.2026 | 87,40 | 88,70 | 87,10 | 88,00 | 0,11% | - |
| 07.08.2026 | 86,50 | 87,90 | 86,50 | 87,90 | 1,03% | - |
| 06.08.2026 | 87,90 | 88,60 | 86,50 | 87,00 | -0,57% | - |
| 05.08.2026 | 85,90 | 87,90 | 85,40 | 87,50 | 1,86% | - |
| 04.08.2026 | 83,50 | 86,50 | 83,30 | 85,90 | 3,74% | - |
| 03.08.2026 | 83,90 | 85,40 | 82,30 | 82,80 | -1,43% | - |
| 31.07.2026 | 84,30 | 85,70 | 83,10 | 84,00 | 0,36% | - |
| 30.07.2026 | 81,70 | 84,90 | 81,50 | 83,70 | 2,32% | 230,00 |
| 29.07.2026 | 80,50 | 83,00 | 79,60 | 81,80 | 1,87% | 10,00 |
| 28.07.2026 | 80,90 | 80,90 | 79,10 | 80,30 | -0,25% | - |
| 27.07.2026 | 81,70 | 81,90 | 80,10 | 80,50 | 0,12% | - |
| 24.07.2026 | 80,70 | 80,90 | 79,10 | 80,40 | -0,25% | - |
| 23.07.2026 | 80,70 | 81,60 | 80,10 | 80,60 | -0,37% | - |
| 22.07.2026 | 79,30 | 81,20 | 79,10 | 80,90 | 1,76% | - |
| 21.07.2026 | 78,10 | 79,90 | 78,10 | 79,50 | 2,05% | - |
| 20.07.2026 | 78,90 | 79,10 | 77,70 | 77,90 | -1,39% | - |
| 17.07.2026 | 78,10 | 79,50 | 77,50 | 79,00 | -0,50% | - |
| 16.07.2026 | 81,70 | 81,90 | 79,00 | 79,40 | -2,46% | 150,00 |
| 15.07.2026 | 81,90 | 82,30 | 80,20 | 81,40 | 0,12% | - |
| 14.07.2026 | 78,50 | 81,50 | 78,50 | 81,30 | 2,91% | - |
| 13.07.2026 | 79,30 | 80,40 | 77,40 | 79,00 | -0,88% | - |
| 10.07.2026 | 78,30 | 79,70 | 78,00 | 79,70 | 2,18% | 860,00 |
| 09.07.2026 | 78,00 | 78,20 | 77,10 | 78,00 | 1,17% | - |
| 08.07.2026 | 79,90 | 79,90 | 76,10 | 77,10 | -3,50% | 18,00 |
| 07.07.2026 | 81,90 | 82,00 | 79,50 | 79,90 | -2,56% | 706,00 |
| 06.07.2026 | 82,20 | 82,90 | 81,70 | 82,00 | -0,24% | - |
| 03.07.2026 | 82,40 | 83,20 | 82,20 | 82,20 | 0,12% | - |
| 02.07.2026 | 82,20 | 83,30 | 81,30 | 82,10 | 1,36% | - |
| 01.07.2026 | 82,70 | 83,20 | 81,00 | 81,00 | -2,99% | - |
| 30.06.2026 | 82,80 | 84,40 | 82,50 | 83,50 | 1,21% | - |
| 29.06.2026 | 82,80 | 83,30 | 81,40 | 82,50 | -0,48% | - |
| 26.06.2026 | 83,40 | 83,90 | 82,20 | 82,90 | -0,48% | - |
| 25.06.2026 | 82,90 | 84,40 | 82,20 | 83,30 | 0,73% | 1.081,00 |
| 24.06.2026 | 84,10 | 85,00 | 82,40 | 82,70 | -1,66% | - |
| 23.06.2026 | 85,80 | 86,70 | 83,30 | 84,10 | -3,11% | 240,00 |
| 22.06.2026 | 85,10 | 87,30 | 85,10 | 86,80 | 1,76% | - |