63,720€
0,66%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 64,02 | 65,75 | 63,13 | 63,93 | 0,36% | 680,00 |
| 27.09.2024 | 63,27 | 64,09 | 63,14 | 63,70 | 0,86% | 340,00 |
| 26.09.2024 | 61,69 | 63,43 | 61,19 | 63,16 | 3,83% | 4.832,00 |
| 25.09.2024 | 61,02 | 61,40 | 60,38 | 60,83 | 0,64% | 1.813,00 |
| 24.09.2024 | 59,00 | 61,13 | 58,99 | 60,44 | 4,28% | 3.090,00 |
| 23.09.2024 | 57,40 | 58,43 | 56,73 | 57,96 | 1,33% | 425,00 |
| 20.09.2024 | 58,28 | 58,40 | 57,10 | 57,20 | -2,39% | 1.393,00 |
| 19.09.2024 | 57,52 | 59,06 | 57,52 | 58,60 | 3,35% | 1.818,00 |
| 18.09.2024 | 56,17 | 57,23 | 56,04 | 56,70 | -0,04% | 849,00 |
| 17.09.2024 | 56,95 | 57,32 | 56,51 | 56,73 | -0,36% | 402,00 |
| 16.09.2024 | 56,48 | 57,07 | 55,90 | 56,93 | 0,27% | 538,00 |
| 13.09.2024 | 56,32 | 56,81 | 56,17 | 56,78 | 0,83% | 290,00 |
| 12.09.2024 | 55,44 | 56,52 | 55,44 | 56,31 | 1,42% | 430,00 |
| 11.09.2024 | 54,72 | 55,60 | 54,64 | 55,52 | 1,67% | 1.828,00 |
| 10.09.2024 | 54,41 | 54,87 | 53,96 | 54,61 | 0,21% | 1.133,00 |
| 09.09.2024 | 54,41 | 54,80 | 54,25 | 54,50 | 0,42% | 448,00 |
| 06.09.2024 | 54,51 | 54,72 | 53,60 | 54,27 | -0,58% | 1.400,00 |
| 05.09.2024 | 54,36 | 54,91 | 54,06 | 54,58 | 0,45% | 896,00 |
| 04.09.2024 | 54,57 | 54,78 | 54,21 | 54,34 | -0,99% | 3.414,00 |
| 03.09.2024 | 55,73 | 55,99 | 54,55 | 54,88 | -2,91% | 8.505,00 |
| 02.09.2024 | 56,97 | 57,05 | 55,27 | 56,53 | -1,84% | 410,00 |
| 30.08.2024 | 57,23 | 57,59 | 56,62 | 57,59 | 0,20% | 850,00 |
| 29.08.2024 | 56,76 | 57,47 | 56,59 | 57,47 | 1,03% | 345,00 |
| 28.08.2024 | 57,04 | 57,49 | 56,36 | 56,89 | -0,87% | 1.420,00 |
| 27.08.2024 | 57,39 | 57,67 | 57,00 | 57,39 | -0,10% | 1.000,00 |
| 26.08.2024 | 56,82 | 57,68 | 56,30 | 57,45 | 1,33% | 1.160,00 |
| 23.08.2024 | 56,69 | 56,76 | 56,03 | 56,69 | 0,11% | 471,00 |
| 22.08.2024 | 56,91 | 57,03 | 56,31 | 56,63 | -0,72% | 641,00 |
| 21.08.2024 | 56,21 | 57,44 | 56,21 | 57,04 | 1,60% | 200,00 |
| 20.08.2024 | 56,59 | 56,76 | 56,01 | 56,14 | -0,51% | 2.427,00 |
| 19.08.2024 | 56,14 | 56,90 | 55,90 | 56,43 | 0,96% | 436,00 |
| 16.08.2024 | 56,35 | 56,69 | 55,22 | 55,89 | -0,30% | 1.243,00 |
| 15.08.2024 | 55,53 | 56,52 | 55,19 | 56,06 | -1,46% | 1.576,00 |
| 14.08.2024 | 57,80 | 57,80 | 56,39 | 56,89 | -2,44% | 671,00 |
| 13.08.2024 | 58,49 | 58,67 | 57,77 | 58,32 | -0,06% | 336,00 |
| 12.08.2024 | 58,69 | 58,77 | 57,66 | 58,35 | -0,34% | 1.750,00 |
| 09.08.2024 | 58,31 | 58,85 | 57,34 | 58,55 | 1,03% | 162,00 |
| 08.08.2024 | 57,46 | 58,20 | 56,49 | 57,96 | 1,11% | 3.767,00 |
| 07.08.2024 | 58,53 | 58,53 | 57,11 | 57,32 | -1,27% | 636,00 |
| 06.08.2024 | 58,68 | 58,99 | 56,67 | 58,06 | 0,39% | 478,00 |
| 05.08.2024 | 57,24 | 58,49 | 56,37 | 57,84 | -0,98% | 1.181,00 |
| 02.08.2024 | 59,10 | 59,50 | 57,91 | 58,41 | -1,91% | 858,00 |
| 01.08.2024 | 60,50 | 60,59 | 59,24 | 59,55 | -1,17% | 718,00 |
| 31.07.2024 | 59,90 | 60,50 | 58,94 | 60,25 | 0,95% | 1.163,00 |
| 30.07.2024 | 59,87 | 59,98 | 58,36 | 59,69 | -0,60% | 874,00 |
| 29.07.2024 | 60,80 | 61,00 | 59,54 | 60,05 | -0,57% | 100,00 |
| 26.07.2024 | 59,64 | 60,54 | 59,54 | 60,39 | 1,39% | 812,00 |
| 25.07.2024 | 58,49 | 59,72 | 57,96 | 59,56 | 1,50% | 1.365,00 |
| 24.07.2024 | 58,57 | 59,14 | 58,19 | 58,68 | 0,21% | 706,00 |
| 23.07.2024 | 59,02 | 59,71 | 58,01 | 58,56 | -0,80% | 982,00 |
| 22.07.2024 | 59,44 | 59,52 | 58,49 | 59,03 | -0,13% | 1.150,00 |
| 19.07.2024 | 59,73 | 59,79 | 58,32 | 59,11 | -0,76% | 3.456,00 |
| 18.07.2024 | 60,95 | 61,20 | 59,49 | 59,56 | -1,88% | 10.896,00 |
| 17.07.2024 | 60,66 | 61,13 | 59,82 | 60,70 | -0,62% | 1.479,00 |
| 16.07.2024 | 61,77 | 61,77 | 59,47 | 61,08 | -1,51% | 3.978,00 |
| 15.07.2024 | 63,10 | 63,15 | 61,79 | 62,02 | -1,32% | 971,00 |
| 12.07.2024 | 62,64 | 63,21 | 62,10 | 62,85 | 0,34% | 240,00 |
| 11.07.2024 | 62,27 | 62,97 | 62,26 | 62,64 | 0,68% | 572,00 |
| 10.07.2024 | 61,86 | 62,27 | 61,30 | 62,21 | 0,35% | 614,00 |
| 09.07.2024 | 62,07 | 62,68 | 61,78 | 62,00 | -0,06% | 2.518,00 |
| 08.07.2024 | 62,52 | 62,60 | 61,59 | 62,03 | -1,12% | 160,00 |
| 05.07.2024 | 63,37 | 63,39 | 62,03 | 62,74 | -0,72% | 750,00 |
| 04.07.2024 | 63,06 | 63,68 | 63,06 | 63,19 | 0,85% | 719,00 |
| 03.07.2024 | 61,73 | 63,38 | 61,73 | 62,66 | 1,59% | 253,00 |
| 02.07.2024 | 62,13 | 62,18 | 60,92 | 61,68 | -0,87% | 2.290,00 |
| 01.07.2024 | 62,37 | 62,61 | 61,64 | 62,22 | 0,88% | 742,00 |
| 28.06.2024 | 61,27 | 62,89 | 61,00 | 61,68 | 0,32% | 290,00 |
| 27.06.2024 | 62,20 | 62,31 | 61,17 | 61,48 | -1,51% | 320,00 |
| 26.06.2024 | 62,61 | 63,38 | 62,32 | 62,42 | -0,17% | 27,00 |
| 25.06.2024 | 62,60 | 62,71 | 61,91 | 62,53 | 0,17% | 1.008,00 |
| 24.06.2024 | 62,26 | 62,42 | 61,82 | 62,42 | 0,81% | 278,00 |
| 21.06.2024 | 62,19 | 62,41 | 61,89 | 61,92 | -0,93% | 400,00 |
| 20.06.2024 | 61,98 | 62,75 | 61,98 | 62,50 | -0,11% | 820,00 |
| 19.06.2024 | 61,91 | 62,57 | 61,91 | 62,57 | 0,90% | 86,00 |
| 18.06.2024 | 61,33 | 62,01 | 60,99 | 62,01 | 0,68% | 380,00 |
| 17.06.2024 | 62,30 | 62,30 | 61,08 | 61,59 | -0,50% | 314,00 |
| 14.06.2024 | 62,71 | 62,71 | 61,60 | 61,90 | -1,26% | 100,00 |
| 13.06.2024 | 62,21 | 62,69 | 61,90 | 62,69 | -0,10% | 230,00 |
| 12.06.2024 | 62,58 | 62,94 | 62,52 | 62,75 | 0,35% | 340,00 |
| 11.06.2024 | 62,81 | 62,81 | 62,06 | 62,53 | -1,37% | 500,00 |
| 10.06.2024 | 62,77 | 63,40 | 62,77 | 63,40 | 0,48% | 394,00 |
| 07.06.2024 | 63,39 | 63,84 | 63,06 | 63,10 | -1,24% | 1.069,00 |
| 06.06.2024 | 63,00 | 63,89 | 62,54 | 63,89 | 2,00% | 122,00 |
| 05.06.2024 | 62,46 | 62,83 | 62,46 | 62,64 | -0,05% | 73,00 |
| 04.06.2024 | 63,57 | 63,57 | 62,64 | 62,67 | -2,00% | 1.242,00 |
| 03.06.2024 | 64,61 | 64,61 | 63,80 | 63,95 | -0,78% | 810,00 |
| 31.05.2024 | 64,19 | 64,62 | 64,19 | 64,45 | 0,28% | 530,00 |
| 30.05.2024 | 64,44 | 64,50 | 63,50 | 64,27 | -0,39% | 631,00 |
| 29.05.2024 | 65,00 | 65,21 | 64,45 | 64,52 | -1,93% | 1.226,00 |
| 28.05.2024 | 65,92 | 66,06 | 65,79 | 65,79 | -1,35% | 345,00 |
| 27.05.2024 | 66,12 | 66,89 | 66,12 | 66,69 | 0,29% | 160,00 |
| 24.05.2024 | 66,06 | 66,50 | 66,06 | 66,50 | -0,70% | 347,00 |
| 23.05.2024 | 66,06 | 66,97 | 66,06 | 66,97 | 0,40% | - |
| 22.05.2024 | 67,81 | 68,43 | 66,60 | 66,70 | -1,85% | 2.545,00 |
| 21.05.2024 | 67,06 | 68,40 | 67,06 | 67,96 | 0,61% | 863,00 |
| 20.05.2024 | 67,39 | 67,92 | 67,39 | 67,55 | 0,43% | 334,00 |