56,720€
-0,68%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |