85,320€
3,03%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 81,72 | 85,61 | 81,14 | 85,32 | 3,16% | 3.090,00 |
| 29.04.2026 | 84,36 | 85,22 | 82,53 | 82,71 | -1,55% | 3.705,00 |
| 28.04.2026 | 84,77 | 86,15 | 83,71 | 84,01 | -1,20% | 1.460,00 |
| 27.04.2026 | 84,85 | 85,79 | 84,47 | 85,03 | 0,14% | 5.156,00 |
| 24.04.2026 | 84,63 | 85,49 | 84,33 | 84,92 | 0,41% | 3.327,00 |
| 23.04.2026 | 85,12 | 86,37 | 83,65 | 84,57 | -1,20% | 21.314,00 |
| 22.04.2026 | 84,40 | 85,88 | 83,56 | 85,60 | 2,97% | 7.345,00 |
| 21.04.2026 | 85,10 | 85,49 | 83,13 | 83,14 | -1,80% | 5.311,00 |
| 20.04.2026 | 85,01 | 85,11 | 84,07 | 84,66 | -0,63% | 1.676,00 |
| 17.04.2026 | 84,65 | 85,69 | 83,64 | 85,20 | 0,59% | 6.619,00 |
| 16.04.2026 | 84,19 | 85,49 | 84,11 | 84,70 | 0,99% | 3.377,00 |
| 15.04.2026 | 84,14 | 85,02 | 83,23 | 83,87 | 0,14% | 766,00 |
| 14.04.2026 | 84,84 | 85,24 | 83,45 | 83,75 | -0,48% | 12.560,00 |
| 13.04.2026 | 82,81 | 84,58 | 82,81 | 84,16 | 0,81% | 2.743,00 |
| 10.04.2026 | 83,27 | 84,70 | 83,07 | 83,48 | 0,55% | 1.596,00 |
| 09.04.2026 | 84,37 | 84,57 | 82,87 | 83,03 | -1,30% | 2.956,00 |
| 08.04.2026 | 83,92 | 86,11 | 83,44 | 84,12 | 3,26% | 9.990,00 |
| 07.04.2026 | 81,29 | 82,36 | 80,70 | 81,47 | -0,24% | 1.757,00 |
| 02.04.2026 | 79,69 | 82,03 | 79,26 | 81,67 | 0,27% | 3.135,00 |
| 01.04.2026 | 81,02 | 82,03 | 80,43 | 81,45 | 0,98% | 13.817,00 |
| 31.03.2026 | 77,92 | 81,02 | 77,82 | 80,66 | 4,14% | 8.158,00 |
| 30.03.2026 | 76,64 | 78,58 | 76,50 | 77,45 | 3,62% | 46.249,00 |
| 27.03.2026 | 75,16 | 75,61 | 73,57 | 74,75 | 0,97% | 7.180,00 |
| 26.03.2026 | 75,78 | 75,80 | 73,39 | 74,03 | -2,83% | 12.857,00 |
| 25.03.2026 | 75,27 | 76,43 | 75,12 | 76,18 | 1,67% | 3.555,00 |
| 24.03.2026 | 73,97 | 74,96 | 72,76 | 74,93 | 1,97% | 8.947,00 |
| 23.03.2026 | 69,20 | 74,85 | 67,46 | 73,49 | 2,48% | 14.355,00 |
| 20.03.2026 | 73,46 | 75,31 | 70,61 | 71,71 | -2,23% | 13.113,00 |
| 19.03.2026 | 75,61 | 75,61 | 72,08 | 73,35 | -3,78% | 9.252,00 |
| 18.03.2026 | 78,24 | 78,82 | 76,12 | 76,23 | -2,18% | 5.188,00 |
| 17.03.2026 | 77,90 | 78,89 | 77,16 | 77,92 | 0,17% | 800,00 |
| 16.03.2026 | 77,05 | 78,70 | 76,49 | 77,79 | 1,18% | 12.226,00 |
| 13.03.2026 | 79,84 | 79,89 | 76,83 | 76,88 | -2,71% | 6.830,00 |
| 12.03.2026 | 78,29 | 80,28 | 78,22 | 79,02 | -0,11% | 5.250,00 |
| 11.03.2026 | 79,53 | 79,73 | 77,88 | 79,11 | -0,03% | 4.804,00 |
| 10.03.2026 | 77,95 | 79,74 | 77,40 | 79,13 | 1,49% | 41.562,00 |
| 09.03.2026 | 74,75 | 78,12 | 74,01 | 77,96 | 0,93% | 7.895,00 |
| 06.03.2026 | 78,77 | 79,60 | 76,82 | 77,25 | -0,72% | 6.026,00 |
| 05.03.2026 | 80,95 | 82,81 | 76,31 | 77,81 | -6,45% | 9.420,00 |
| 04.03.2026 | 81,39 | 83,35 | 81,10 | 83,17 | 2,10% | 4.626,00 |
| 03.03.2026 | 83,19 | 83,40 | 79,86 | 81,46 | -4,14% | 16.659,00 |
| 02.03.2026 | 83,74 | 85,08 | 80,85 | 84,98 | 1,47% | 14.167,00 |
| 27.02.2026 | 84,49 | 85,39 | 83,51 | 83,75 | 0,04% | 9.782,00 |
| 26.02.2026 | 85,95 | 86,06 | 82,83 | 83,72 | -2,20% | 7.196,00 |
| 25.02.2026 | 83,55 | 86,68 | 83,32 | 85,60 | 3,01% | 2.840,00 |
| 24.02.2026 | 81,55 | 83,85 | 80,72 | 83,10 | 0,53% | 7.890,00 |
| 23.02.2026 | 81,22 | 82,91 | 80,74 | 82,66 | 0,47% | 4.166,00 |
| 20.02.2026 | 81,76 | 82,84 | 80,79 | 82,28 | 0,78% | 5.204,00 |
| 19.02.2026 | 84,36 | 84,79 | 80,18 | 81,64 | -2,67% | 4.917,00 |
| 18.02.2026 | 81,42 | 84,71 | 81,25 | 83,88 | 2,99% | 1.994,00 |
| 17.02.2026 | 81,58 | 81,60 | 79,70 | 81,45 | -0,40% | 13.476,00 |
| 16.02.2026 | 80,78 | 81,93 | 80,69 | 81,77 | -1,30% | 4.930,00 |
| 13.02.2026 | 82,95 | 83,15 | 80,57 | 82,85 | 0,64% | 6.221,00 |
| 12.02.2026 | 83,98 | 85,23 | 82,17 | 82,32 | -1,37% | 9.625,00 |
| 11.02.2026 | 81,89 | 84,22 | 81,36 | 83,46 | 2,15% | 28.517,00 |
| 10.02.2026 | 81,40 | 81,85 | 80,17 | 81,70 | 0,85% | 13.018,00 |
| 09.02.2026 | 79,54 | 81,43 | 78,72 | 81,02 | 2,55% | 11.226,00 |
| 06.02.2026 | 77,20 | 79,65 | 76,86 | 79,00 | 2,80% | 10.831,00 |
| 05.02.2026 | 80,74 | 80,75 | 76,85 | 76,85 | -5,69% | 21.301,00 |
| 04.02.2026 | 81,85 | 83,78 | 80,30 | 81,49 | 0,22% | 14.788,00 |
| 03.02.2026 | 78,82 | 81,52 | 78,55 | 81,31 | 3,74% | 10.588,00 |
| 02.02.2026 | 74,52 | 78,78 | 73,68 | 78,38 | 2,34% | 12.008,00 |
| 30.01.2026 | 76,36 | 78,34 | 75,74 | 76,58 | -3,56% | 13.438,00 |
| 29.01.2026 | 78,79 | 81,18 | 78,33 | 79,41 | 1,51% | 33.318,00 |
| 28.01.2026 | 77,55 | 78,27 | 77,19 | 78,23 | 1,73% | 6.663,00 |
| 27.01.2026 | 76,86 | 77,53 | 76,12 | 76,90 | 0,74% | 5.315,00 |
| 26.01.2026 | 77,04 | 77,83 | 76,30 | 76,33 | -0,12% | 7.184,00 |
| 23.01.2026 | 74,76 | 76,47 | 74,27 | 76,42 | 2,67% | 3.457,00 |
| 22.01.2026 | 76,35 | 76,57 | 73,97 | 74,43 | -2,23% | 14.485,00 |
| 21.01.2026 | 73,10 | 76,57 | 73,10 | 76,13 | 4,27% | 27.581,00 |
| 20.01.2026 | 72,67 | 73,14 | 71,76 | 73,01 | -0,21% | 26.473,00 |
| 19.01.2026 | 72,66 | 73,78 | 72,52 | 73,16 | -0,27% | 7.341,00 |
| 16.01.2026 | 74,63 | 74,78 | 72,60 | 73,35 | -1,15% | 4.665,00 |
| 15.01.2026 | 73,45 | 74,83 | 72,43 | 74,21 | 1,10% | 20.919,00 |
| 14.01.2026 | 71,90 | 73,54 | 71,86 | 73,40 | 1,95% | 9.975,00 |
| 13.01.2026 | 71,18 | 72,32 | 70,86 | 72,00 | 1,39% | 16.511,00 |
| 12.01.2026 | 70,00 | 71,45 | 69,37 | 71,01 | 1,65% | 11.792,00 |
| 09.01.2026 | 68,41 | 70,64 | 68,41 | 69,85 | -3,26% | 24.771,00 |
| 08.01.2026 | 71,91 | 72,51 | 70,14 | 72,21 | -0,32% | 8.313,00 |
| 07.01.2026 | 72,27 | 73,01 | 71,60 | 72,44 | -0,49% | 11.409,00 |
| 06.01.2026 | 71,01 | 72,98 | 70,63 | 72,80 | 2,70% | 8.489,00 |
| 05.01.2026 | 69,51 | 70,96 | 69,23 | 70,89 | 2,63% | 5.650,00 |
| 02.01.2026 | 69,26 | 69,59 | 68,10 | 69,07 | -0,27% | 14.173,00 |
| 30.12.2025 | 68,24 | 69,31 | 68,16 | 69,26 | 1,12% | 653,00 |
| 29.12.2025 | 68,90 | 69,18 | 68,04 | 68,49 | -0,04% | 1.380,00 |
| 23.12.2025 | 68,09 | 68,79 | 67,98 | 68,52 | 0,97% | 630,00 |
| 22.12.2025 | 67,01 | 68,20 | 66,90 | 67,87 | 1,83% | 2.094,00 |
| 19.12.2025 | 66,14 | 66,79 | 65,84 | 66,65 | 0,60% | 4.602,00 |
| 18.12.2025 | 66,16 | 66,27 | 65,52 | 66,25 | 0,50% | 335,00 |
| 17.12.2025 | 64,90 | 66,18 | 64,86 | 65,92 | 2,01% | 662,00 |
| 16.12.2025 | 64,19 | 65,17 | 63,96 | 64,62 | 0,37% | 543,00 |
| 15.12.2025 | 64,57 | 64,83 | 63,92 | 64,38 | -0,05% | 607,00 |
| 12.12.2025 | 65,31 | 65,76 | 63,44 | 64,42 | -1,01% | 974,00 |
| 11.12.2025 | 64,41 | 65,16 | 64,07 | 65,08 | 0,28% | 180,00 |
| 10.12.2025 | 63,82 | 64,97 | 63,66 | 64,90 | 1,69% | 506,00 |
| 09.12.2025 | 62,90 | 63,87 | 62,35 | 63,82 | 1,23% | 988,00 |
| 08.12.2025 | 62,60 | 63,40 | 62,50 | 63,04 | -0,17% | 395,00 |
| 05.12.2025 | 63,45 | 63,87 | 62,79 | 63,15 | -0,36% | 357,00 |
| 04.12.2025 | 64,18 | 64,20 | 62,46 | 63,38 | -0,44% | 1.180,00 |
| 03.12.2025 | 61,93 | 63,71 | 61,92 | 63,66 | 2,30% | 9.769,00 |