60,400€
-0,84%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 61,05 | 61,21 | 60,08 | 60,37 | -1,25% | 915,00 |
| 21.02.2025 | 62,05 | 62,38 | 61,01 | 61,14 | -0,44% | 1.057,00 |
| 20.02.2025 | 60,49 | 61,94 | 60,22 | 61,41 | 2,02% | 7.151,00 |
| 19.02.2025 | 61,72 | 61,86 | 59,20 | 60,19 | -2,23% | 2.680,00 |
| 18.02.2025 | 61,42 | 61,83 | 60,96 | 61,57 | 0,11% | 220,00 |
| 17.02.2025 | 60,74 | 61,94 | 60,54 | 61,50 | 1,54% | 410,00 |
| 14.02.2025 | 60,52 | 62,06 | 60,29 | 60,57 | 0,22% | 3.875,00 |
| 13.02.2025 | 60,03 | 60,67 | 59,71 | 60,43 | 0,83% | 2.886,00 |
| 12.02.2025 | 59,82 | 60,48 | 59,63 | 59,94 | 0,51% | 571,00 |
| 11.02.2025 | 60,44 | 60,44 | 59,02 | 59,63 | -1,68% | 1.117,00 |
| 10.02.2025 | 60,25 | 60,67 | 59,93 | 60,65 | 1,02% | 3.000,00 |
| 07.02.2025 | 60,15 | 60,73 | 59,94 | 60,04 | -0,06% | 1.025,00 |
| 06.02.2025 | 59,22 | 60,78 | 59,20 | 60,07 | 1,68% | 989,00 |
| 05.02.2025 | 58,75 | 59,16 | 58,69 | 59,08 | 0,20% | 3.586,00 |
| 04.02.2025 | 58,70 | 59,04 | 58,23 | 58,96 | 1,11% | 855,00 |
| 03.02.2025 | 58,15 | 58,52 | 57,33 | 58,31 | -0,60% | 6.193,00 |
| 31.01.2025 | 58,62 | 58,88 | 58,16 | 58,66 | 0,87% | 66,00 |
| 30.01.2025 | 57,83 | 58,77 | 57,63 | 58,16 | 1,05% | 909,00 |
| 29.01.2025 | 57,80 | 58,60 | 57,35 | 57,55 | -0,36% | 865,00 |
| 28.01.2025 | 58,97 | 59,12 | 57,64 | 57,76 | -2,33% | 132,00 |
| 27.01.2025 | 59,40 | 59,56 | 58,09 | 59,14 | -0,78% | 525,00 |
| 24.01.2025 | 59,30 | 60,18 | 59,17 | 59,60 | 0,59% | 555,00 |
| 23.01.2025 | 58,98 | 59,45 | 58,34 | 59,25 | 0,62% | 1.963,00 |
| 22.01.2025 | 59,78 | 59,84 | 58,84 | 58,89 | -1,43% | 2.646,00 |
| 21.01.2025 | 60,20 | 60,45 | 59,33 | 59,74 | -1,04% | 4.058,00 |
| 20.01.2025 | 59,90 | 60,47 | 59,34 | 60,37 | 1,55% | 3.501,00 |
| 17.01.2025 | 58,75 | 59,89 | 58,50 | 59,45 | 1,89% | 1.350,00 |
| 16.01.2025 | 59,17 | 59,78 | 57,15 | 58,35 | -1,28% | 914,00 |
| 15.01.2025 | 58,88 | 59,25 | 58,53 | 59,10 | 0,37% | 370,00 |
| 14.01.2025 | 58,92 | 59,53 | 58,29 | 58,88 | 0,48% | 875,00 |
| 13.01.2025 | 58,13 | 58,85 | 57,66 | 58,60 | 1,21% | 1.116,00 |
| 10.01.2025 | 58,01 | 58,31 | 57,65 | 57,90 | 0,13% | - |
| 09.01.2025 | 56,83 | 58,13 | 56,71 | 57,83 | 1,62% | 6.602,00 |
| 08.01.2025 | 56,75 | 57,05 | 55,91 | 56,91 | 1,06% | 400,00 |
| 07.01.2025 | 56,50 | 56,99 | 55,92 | 56,31 | -0,26% | 2.719,00 |
| 06.01.2025 | 57,30 | 57,30 | 56,13 | 56,46 | -0,95% | 1.956,00 |
| 03.01.2025 | 57,62 | 57,73 | 56,64 | 57,00 | -0,84% | 368,00 |
| 02.01.2025 | 57,45 | 57,92 | 56,80 | 57,48 | 1,32% | 1.045,00 |
| 30.12.2024 | 57,10 | 57,56 | 56,63 | 56,73 | -0,07% | 896,00 |
| 27.12.2024 | 57,43 | 57,43 | 56,45 | 56,77 | -0,36% | 12.279,00 |
| 23.12.2024 | 56,90 | 57,15 | 56,31 | 56,98 | 0,58% | 795,00 |
| 20.12.2024 | 56,95 | 57,42 | 55,89 | 56,65 | -0,57% | 3.462,00 |
| 19.12.2024 | 57,63 | 57,67 | 56,92 | 56,97 | -1,10% | 1.901,00 |
| 18.12.2024 | 58,72 | 58,87 | 57,60 | 57,61 | -2,08% | 950,00 |
| 17.12.2024 | 58,58 | 59,18 | 57,86 | 58,83 | 0,36% | 755,00 |
| 16.12.2024 | 59,31 | 59,45 | 58,51 | 58,62 | -1,08% | 3.051,00 |
| 13.12.2024 | 60,57 | 60,77 | 58,94 | 59,26 | -2,17% | 1.160,00 |
| 12.12.2024 | 61,79 | 62,42 | 60,03 | 60,58 | -1,97% | 2.688,00 |
| 11.12.2024 | 61,48 | 61,97 | 61,11 | 61,80 | 0,64% | 679,00 |
| 10.12.2024 | 61,75 | 62,00 | 60,96 | 61,40 | -0,26% | 5,00 |
| 09.12.2024 | 59,39 | 62,36 | 59,15 | 61,56 | 4,14% | 212,00 |
| 06.12.2024 | 59,83 | 60,27 | 59,03 | 59,12 | -1,24% | 1.674,00 |
| 05.12.2024 | 60,46 | 60,85 | 59,76 | 59,86 | -0,98% | 733,00 |
| 04.12.2024 | 61,06 | 61,13 | 60,02 | 60,45 | -0,17% | 388,00 |
| 03.12.2024 | 60,33 | 61,25 | 60,21 | 60,56 | 0,24% | 3.065,00 |
| 02.12.2024 | 59,83 | 60,48 | 59,75 | 60,41 | 1,69% | 542,00 |
| 29.11.2024 | 59,58 | 59,79 | 58,93 | 59,41 | 0,33% | 200,00 |
| 28.11.2024 | 59,31 | 59,52 | 58,90 | 59,21 | 0,19% | 240,00 |
| 27.11.2024 | 59,20 | 59,67 | 58,68 | 59,10 | -0,32% | 211,00 |
| 26.11.2024 | 59,74 | 60,04 | 59,11 | 59,29 | -1,15% | 325,00 |
| 25.11.2024 | 59,93 | 60,40 | 59,77 | 59,98 | 0,23% | 221,00 |
| 22.11.2024 | 59,76 | 60,07 | 59,27 | 59,84 | 0,23% | 465,00 |
| 21.11.2024 | 59,07 | 59,76 | 58,78 | 59,70 | 1,05% | 176,00 |
| 20.11.2024 | 59,35 | 59,62 | 58,88 | 59,08 | 0,00% | 163,00 |
| 19.11.2024 | 59,03 | 59,28 | 58,39 | 59,08 | 0,14% | 3.892,00 |
| 18.11.2024 | 58,41 | 59,00 | 58,09 | 59,00 | 1,30% | 4.338,00 |
| 15.11.2024 | 57,48 | 59,00 | 56,91 | 58,24 | 0,93% | 762,00 |
| 14.11.2024 | 57,33 | 57,76 | 56,71 | 57,71 | 0,53% | 95,00 |
| 13.11.2024 | 57,06 | 61,39 | 57,04 | 57,40 | 0,06% | 1.363,00 |
| 12.11.2024 | 58,74 | 59,15 | 56,44 | 57,37 | -2,83% | 11.816,00 |
| 11.11.2024 | 60,32 | 60,32 | 58,88 | 59,04 | -2,28% | 1.358,00 |
| 08.11.2024 | 62,42 | 62,54 | 59,68 | 60,41 | -3,32% | 974,00 |
| 07.11.2024 | 61,56 | 63,06 | 61,39 | 62,49 | 2,53% | 1.120,00 |
| 06.11.2024 | 60,00 | 61,60 | 59,66 | 60,95 | 1,35% | 1.860,00 |
| 05.11.2024 | 59,49 | 60,54 | 59,49 | 60,14 | 0,45% | 310,00 |
| 04.11.2024 | 60,05 | 60,39 | 59,58 | 59,87 | -0,80% | 306,00 |
| 01.11.2024 | 59,60 | 60,53 | 59,60 | 60,35 | 1,00% | 100,00 |
| 31.10.2024 | 60,50 | 60,62 | 59,43 | 59,76 | -1,65% | 1.016,00 |
| 30.10.2024 | 61,68 | 61,68 | 60,65 | 60,76 | -1,48% | 269,00 |
| 29.10.2024 | 61,25 | 61,96 | 60,87 | 61,68 | 0,55% | 957,00 |
| 28.10.2024 | 60,73 | 61,47 | 60,73 | 61,34 | 1,12% | 214,00 |
| 25.10.2024 | 59,66 | 60,84 | 59,39 | 60,66 | 1,20% | 720,00 |
| 24.10.2024 | 59,98 | 60,35 | 59,31 | 59,94 | 0,03% | 300,00 |
| 23.10.2024 | 60,65 | 60,66 | 59,53 | 59,92 | -1,48% | 796,00 |
| 22.10.2024 | 60,12 | 60,82 | 59,68 | 60,82 | 1,30% | 1.250,00 |
| 21.10.2024 | 60,66 | 60,86 | 59,83 | 60,04 | -0,57% | 3.010,00 |
| 18.10.2024 | 59,79 | 60,88 | 59,49 | 60,39 | 1,15% | 1.287,00 |
| 17.10.2024 | 60,49 | 60,50 | 59,23 | 59,70 | -1,63% | 6.877,00 |
| 16.10.2024 | 60,88 | 61,14 | 60,42 | 60,69 | -0,58% | 300,00 |
| 15.10.2024 | 61,95 | 62,11 | 60,33 | 61,05 | -1,69% | 3.243,00 |
| 14.10.2024 | 61,52 | 62,19 | 61,05 | 62,10 | 0,75% | 1.250,00 |
| 11.10.2024 | 61,10 | 61,84 | 60,77 | 61,63 | 0,55% | 420,00 |
| 10.10.2024 | 61,38 | 61,63 | 59,96 | 61,30 | 0,67% | 401,00 |
| 09.10.2024 | 60,00 | 61,01 | 59,63 | 60,89 | -0,29% | 2.809,00 |
| 08.10.2024 | 63,06 | 63,21 | 59,71 | 61,07 | -3,93% | 2.633,00 |
| 07.10.2024 | 63,07 | 63,72 | 62,49 | 63,57 | 0,09% | 285,00 |
| 04.10.2024 | 62,80 | 63,67 | 61,67 | 63,51 | -0,22% | 1.015,00 |
| 03.10.2024 | 63,81 | 64,05 | 63,04 | 63,65 | -1,60% | 104,00 |
| 02.10.2024 | 63,96 | 65,22 | 63,49 | 64,68 | 0,91% | 1.489,00 |
| 01.10.2024 | 63,42 | 64,11 | 62,89 | 64,10 | 0,27% | 670,00 |