67,260€
1,46%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 65,88 | 67,79 | 65,87 | 67,42 | 1,99% | 1.047,00 |
| 16.05.2024 | 64,70 | 66,19 | 64,59 | 66,10 | 2,01% | 3.558,00 |
| 15.05.2024 | 64,77 | 65,62 | 63,67 | 64,80 | 0,36% | 648,00 |
| 14.05.2024 | 64,59 | 64,89 | 63,77 | 64,57 | -0,24% | 1.554,00 |
| 13.05.2024 | 64,96 | 65,19 | 64,32 | 64,73 | -0,80% | 436,00 |
| 10.05.2024 | 64,87 | 66,08 | 64,85 | 65,25 | 0,53% | 1.100,00 |
| 09.05.2024 | 64,20 | 65,10 | 64,17 | 64,91 | 0,88% | 3.435,00 |
| 08.05.2024 | 64,97 | 64,97 | 63,95 | 64,34 | -1,30% | 320,00 |
| 07.05.2024 | 64,73 | 65,44 | 64,73 | 65,19 | 0,45% | 583,00 |
| 06.05.2024 | 64,26 | 65,02 | 63,70 | 64,90 | 1,04% | 301,00 |
| 03.05.2024 | 63,84 | 64,45 | 63,66 | 64,23 | 0,90% | 263,00 |
| 02.05.2024 | 63,99 | 63,99 | 63,24 | 63,65 | -0,64% | 176,00 |
| 30.04.2024 | 64,06 | 64,38 | 64,04 | 64,06 | -0,25% | 1.235,00 |
| 29.04.2024 | 63,82 | 64,26 | 63,82 | 64,22 | 0,60% | 2.068,00 |
| 26.04.2024 | 63,80 | 64,25 | 63,49 | 63,84 | 2,01% | 1.693,00 |
| 25.04.2024 | 63,41 | 63,78 | 62,58 | 62,58 | -1,20% | 522,00 |
| 24.04.2024 | 62,42 | 64,24 | 62,42 | 63,34 | 2,36% | 345,00 |
| 23.04.2024 | 63,19 | 63,19 | 61,33 | 61,88 | -1,23% | 1.038,00 |
| 22.04.2024 | 62,81 | 63,40 | 62,65 | 62,65 | -0,79% | 3.113,00 |
| 19.04.2024 | 62,89 | 63,19 | 62,29 | 63,15 | -0,55% | 235,00 |
| 18.04.2024 | 62,68 | 63,61 | 62,68 | 63,50 | 1,29% | 1.569,00 |
| 17.04.2024 | 61,64 | 63,47 | 61,64 | 62,69 | 1,05% | 5.054,00 |
| 16.04.2024 | 62,19 | 62,22 | 61,57 | 62,04 | -2,18% | 190,00 |
| 15.04.2024 | 63,51 | 64,01 | 63,35 | 63,42 | 0,73% | 3.857,00 |
| 12.04.2024 | 61,92 | 63,78 | 61,92 | 62,96 | 1,29% | 316,00 |
| 11.04.2024 | 61,61 | 62,24 | 61,42 | 62,16 | 0,79% | 1.030,00 |
| 10.04.2024 | 61,75 | 62,43 | 60,96 | 61,67 | 0,03% | 698,00 |
| 09.04.2024 | 60,68 | 62,06 | 60,68 | 61,65 | 1,08% | 1.641,00 |
| 08.04.2024 | 58,68 | 60,99 | 58,41 | 60,99 | 4,26% | 3.058,00 |
| 05.04.2024 | 59,50 | 59,50 | 58,20 | 58,50 | -2,21% | 3.222,00 |
| 04.04.2024 | 59,50 | 59,82 | 59,50 | 59,82 | -0,37% | - |
| 03.04.2024 | 60,25 | 60,25 | 59,31 | 60,04 | -0,78% | 1.169,00 |
| 02.04.2024 | 59,88 | 60,51 | 59,75 | 60,51 | 1,70% | 3.215,00 |
| 28.03.2024 | 58,54 | 59,50 | 58,54 | 59,50 | 1,35% | 275,00 |
| 27.03.2024 | 57,54 | 58,71 | 57,49 | 58,71 | 0,82% | 479,00 |
| 26.03.2024 | 59,20 | 59,20 | 57,52 | 58,23 | -0,97% | 4.109,00 |
| 25.03.2024 | 58,70 | 58,90 | 58,70 | 58,80 | 0,19% | 210,00 |
| 22.03.2024 | 58,88 | 59,16 | 58,66 | 58,69 | -1,03% | 568,00 |
| 21.03.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 1,21% | - |
| 20.03.2024 | 58,00 | 58,59 | 57,96 | 58,59 | 0,84% | 287,00 |
| 19.03.2024 | 58,15 | 58,16 | 57,66 | 58,10 | 0,50% | 567,00 |
| 18.03.2024 | 57,21 | 57,87 | 57,11 | 57,81 | 0,82% | 1.495,00 |
| 15.03.2024 | 56,81 | 57,35 | 56,74 | 57,34 | 0,46% | 977,00 |
| 14.03.2024 | 58,40 | 58,42 | 56,75 | 57,08 | -1,76% | 812,00 |
| 13.03.2024 | 57,58 | 58,19 | 56,80 | 58,10 | 0,43% | 384,00 |
| 12.03.2024 | 56,81 | 58,53 | 56,81 | 57,85 | 1,31% | 1.034,00 |
| 11.03.2024 | 57,48 | 57,48 | 55,63 | 57,10 | -0,70% | 1.227,00 |
| 08.03.2024 | 58,37 | 58,37 | 57,50 | 57,50 | -2,34% | 753,00 |
| 07.03.2024 | 57,80 | 59,15 | 57,80 | 58,88 | -1,87% | 699,00 |
| 06.03.2024 | 58,96 | 60,15 | 58,96 | 60,00 | 0,86% | 3.443,00 |
| 05.03.2024 | 59,81 | 59,81 | 58,91 | 59,49 | -0,03% | 2.255,00 |
| 04.03.2024 | 59,32 | 59,97 | 59,32 | 59,51 | -1,60% | 311,00 |
| 01.03.2024 | 59,88 | 60,57 | 59,63 | 60,48 | 1,00% | 576,00 |
| 29.02.2024 | 59,36 | 59,92 | 59,36 | 59,88 | 0,40% | 365,00 |
| 28.02.2024 | 60,10 | 60,10 | 59,07 | 59,64 | -1,16% | 271,00 |
| 27.02.2024 | 59,76 | 60,35 | 59,76 | 60,34 | 1,31% | 405,00 |
| 26.02.2024 | 60,86 | 60,86 | 59,16 | 59,56 | -2,82% | 1.638,00 |
| 23.02.2024 | 60,50 | 61,29 | 60,47 | 61,29 | 0,25% | 96,00 |
| 22.02.2024 | 60,59 | 61,31 | 60,58 | 61,14 | 0,49% | 279,00 |
| 21.02.2024 | 61,12 | 61,12 | 59,95 | 60,84 | -0,60% | 1.730,00 |
| 20.02.2024 | 63,11 | 63,11 | 61,08 | 61,21 | -3,55% | 1.418,00 |
| 19.02.2024 | 64,64 | 64,64 | 63,32 | 63,46 | -1,81% | 810,00 |
| 16.02.2024 | 63,02 | 64,73 | 63,02 | 64,63 | 2,77% | 1.383,00 |
| 15.02.2024 | 62,40 | 62,89 | 62,30 | 62,89 | 0,85% | 369,00 |
| 14.02.2024 | 62,32 | 62,44 | 62,12 | 62,36 | -1,75% | 346,00 |
| 13.02.2024 | 62,81 | 63,66 | 62,81 | 63,47 | 0,14% | 56,00 |
| 12.02.2024 | 62,20 | 63,38 | 62,20 | 63,38 | 0,56% | 218,00 |
| 09.02.2024 | 62,99 | 63,03 | 62,99 | 63,03 | -0,06% | - |
| 08.02.2024 | 63,13 | 63,96 | 63,07 | 63,07 | -0,32% | 101,00 |
| 07.02.2024 | 63,30 | 63,81 | 63,22 | 63,27 | -0,80% | 313,00 |
| 06.02.2024 | 63,04 | 63,78 | 62,96 | 63,78 | 1,63% | 90,00 |
| 05.02.2024 | 63,41 | 63,53 | 62,76 | 62,76 | -1,68% | 559,00 |
| 02.02.2024 | 64,32 | 64,32 | 63,74 | 63,83 | -1,36% | 1.106,00 |
| 01.02.2024 | 64,14 | 64,71 | 64,12 | 64,71 | 0,02% | 47,00 |
| 31.01.2024 | 64,38 | 64,83 | 64,38 | 64,70 | -0,29% | 1.369,00 |
| 30.01.2024 | 65,13 | 65,35 | 64,31 | 64,89 | -0,99% | 138,00 |
| 29.01.2024 | 65,39 | 65,73 | 65,06 | 65,54 | 0,29% | 545,00 |
| 26.01.2024 | 65,02 | 65,37 | 64,80 | 65,35 | 1,44% | 35,00 |
| 25.01.2024 | 64,76 | 64,76 | 64,30 | 64,42 | -0,98% | 1.418,00 |
| 24.01.2024 | 63,52 | 65,06 | 63,52 | 65,06 | 2,91% | 127,00 |
| 23.01.2024 | 62,00 | 63,93 | 62,00 | 63,22 | 1,90% | 1.921,00 |
| 22.01.2024 | 63,51 | 63,51 | 61,77 | 62,04 | -1,52% | 554,00 |
| 19.01.2024 | 63,49 | 64,05 | 62,90 | 63,00 | -1,62% | 2.350,00 |
| 18.01.2024 | 62,86 | 64,04 | 62,86 | 64,04 | 1,83% | 73,00 |
| 17.01.2024 | 63,30 | 63,30 | 62,60 | 62,89 | -1,92% | 1.139,00 |
| 16.01.2024 | 63,20 | 64,35 | 62,66 | 64,12 | 0,93% | 405,00 |
| 15.01.2024 | 64,58 | 64,58 | 63,44 | 63,53 | -1,87% | 1.516,00 |
| 12.01.2024 | 63,34 | 64,74 | 63,34 | 64,74 | 1,79% | 847,00 |
| 11.01.2024 | 64,20 | 65,27 | 63,60 | 63,60 | -1,06% | 682,00 |
| 10.01.2024 | 64,72 | 64,72 | 64,26 | 64,28 | -1,77% | 1.105,00 |
| 09.01.2024 | 66,44 | 66,44 | 64,86 | 65,44 | -1,12% | 538,00 |
| 08.01.2024 | 66,22 | 66,24 | 65,74 | 66,18 | -0,72% | 66,00 |
| 05.01.2024 | 66,38 | 66,66 | 65,77 | 66,66 | -0,40% | 260,00 |
| 04.01.2024 | 67,41 | 67,41 | 66,93 | 66,93 | -0,86% | 30,00 |
| 03.01.2024 | 67,30 | 67,51 | 66,92 | 67,51 | -0,72% | 145,00 |
| 02.01.2024 | 67,31 | 68,00 | 67,31 | 68,00 | 1,01% | 561,00 |
| 29.12.2023 | 67,01 | 67,45 | 67,01 | 67,32 | 0,21% | 30,00 |
| 28.12.2023 | 67,18 | 67,18 | 67,18 | 67,18 | 0,03% | - |
| 27.12.2023 | 67,22 | 67,49 | 67,16 | 67,16 | -0,46% | 10,00 |
| 22.12.2023 | 66,55 | 67,77 | 66,41 | 67,47 | 0,57% | 160,00 |