90,740€
1,91%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 89,56 | 91,06 | 88,71 | 90,48 | 1,78% | 12.104,00 |
| 11.06.2026 | 87,29 | 89,00 | 86,96 | 88,90 | 3,30% | 4.390,00 |
| 10.06.2026 | 86,93 | 87,66 | 85,81 | 86,06 | -1,70% | 17.520,00 |
| 09.06.2026 | 87,60 | 88,65 | 85,09 | 87,55 | 0,17% | 2.528,00 |
| 08.06.2026 | 86,74 | 88,27 | 86,16 | 87,41 | 0,50% | 8.553,00 |
| 05.06.2026 | 90,22 | 90,38 | 86,08 | 86,97 | -3,89% | 20.716,00 |
| 04.06.2026 | 92,22 | 92,63 | 90,14 | 90,49 | -2,76% | 4.686,00 |
| 03.06.2026 | 95,83 | 95,92 | 92,71 | 93,06 | -3,01% | 27.380,00 |
| 02.06.2026 | 93,62 | 96,35 | 93,46 | 95,95 | 2,86% | 8.125,00 |
| 01.06.2026 | 91,70 | 93,75 | 91,16 | 93,28 | 2,30% | 6.092,00 |
| 29.05.2026 | 91,98 | 92,79 | 90,93 | 91,19 | -0,22% | 2.288,00 |
| 28.05.2026 | 89,63 | 91,46 | 89,63 | 91,39 | 0,36% | 3.966,00 |
| 27.05.2026 | 91,61 | 92,19 | 90,05 | 91,06 | -0,38% | 1.326,00 |
| 26.05.2026 | 91,18 | 92,86 | 90,70 | 91,41 | -0,24% | 2.053,00 |
| 25.05.2026 | 90,41 | 91,73 | 89,51 | 91,63 | 2,00% | 2.563,00 |
| 22.05.2026 | 90,28 | 90,94 | 89,01 | 89,83 | -0,24% | 9.980,00 |
| 21.05.2026 | 89,04 | 91,02 | 87,82 | 90,05 | 1,29% | 5.125,00 |
| 20.05.2026 | 86,70 | 89,14 | 86,70 | 88,91 | 2,43% | 977,00 |
| 19.05.2026 | 88,13 | 88,71 | 85,92 | 86,80 | -1,84% | 32.900,00 |
| 18.05.2026 | 89,00 | 89,74 | 87,44 | 88,42 | -0,65% | 8.041,00 |
| 15.05.2026 | 92,71 | 93,15 | 88,34 | 89,00 | -5,05% | 5.745,00 |
| 14.05.2026 | 95,51 | 95,60 | 93,57 | 93,73 | -1,49% | 2.476,00 |
| 13.05.2026 | 93,57 | 95,76 | 93,22 | 95,15 | 2,97% | 13.585,00 |
| 12.05.2026 | 91,54 | 92,41 | 90,91 | 92,41 | 1,16% | 334,00 |
| 11.05.2026 | 89,49 | 91,79 | 88,61 | 91,35 | 2,46% | 2.039,00 |
| 08.05.2026 | 88,42 | 89,31 | 88,34 | 89,16 | 1,50% | 387,00 |
| 07.05.2026 | 89,26 | 90,56 | 87,84 | 87,84 | -2,06% | 3.335,00 |
| 06.05.2026 | 86,60 | 89,72 | 86,60 | 89,69 | 4,84% | 409,00 |
| 05.05.2026 | 83,89 | 85,69 | 83,70 | 85,55 | 2,02% | 260,00 |
| 04.05.2026 | 85,80 | 85,80 | 83,46 | 83,86 | -1,48% | 4.137,00 |
| 30.04.2026 | 80,92 | 85,55 | 80,92 | 85,12 | 2,79% | 4.014,00 |
| 29.04.2026 | 84,28 | 85,17 | 82,58 | 82,81 | -1,29% | 1.099,00 |
| 28.04.2026 | 85,04 | 86,09 | 83,85 | 83,89 | -1,41% | 362,00 |
| 27.04.2026 | 84,75 | 85,69 | 84,64 | 85,09 | 0,26% | 952,00 |
| 24.04.2026 | 84,41 | 85,43 | 83,50 | 84,87 | 0,46% | 592,00 |
| 23.04.2026 | 84,95 | 86,04 | 83,85 | 84,48 | -1,24% | 4.142,00 |
| 22.04.2026 | 84,07 | 85,76 | 83,40 | 85,54 | 2,81% | 2.536,00 |
| 21.04.2026 | 84,70 | 85,41 | 83,20 | 83,20 | -1,71% | 2.389,00 |
| 20.04.2026 | 84,91 | 85,01 | 84,06 | 84,65 | -0,51% | 880,00 |
| 17.04.2026 | 84,61 | 85,56 | 83,64 | 85,08 | 0,53% | 1.872,00 |
| 16.04.2026 | 84,22 | 85,35 | 84,13 | 84,63 | 1,07% | 624,00 |
| 15.04.2026 | 83,81 | 84,86 | 83,15 | 83,73 | 0,02% | 53,00 |
| 14.04.2026 | 84,51 | 85,03 | 83,41 | 83,71 | -0,36% | 1.989,00 |
| 13.04.2026 | 82,90 | 84,32 | 82,53 | 84,01 | 0,63% | 524,00 |
| 10.04.2026 | 83,25 | 84,65 | 83,12 | 83,48 | 0,48% | 186,00 |
| 09.04.2026 | 83,61 | 84,38 | 82,93 | 83,08 | -1,07% | 678,00 |
| 08.04.2026 | 83,95 | 86,00 | 83,48 | 83,98 | 3,27% | 2.124,00 |
| 07.04.2026 | 81,44 | 82,31 | 80,94 | 81,32 | -0,32% | 852,00 |
| 02.04.2026 | 80,56 | 81,78 | 79,16 | 81,58 | 0,16% | 865,00 |
| 01.04.2026 | 80,66 | 81,92 | 80,50 | 81,45 | 0,82% | 2.393,00 |
| 31.03.2026 | 77,82 | 80,79 | 77,82 | 80,79 | 4,31% | 3.133,00 |
| 30.03.2026 | 76,00 | 78,48 | 75,78 | 77,45 | 3,72% | 29.140,00 |
| 27.03.2026 | 74,81 | 75,55 | 73,57 | 74,67 | 0,74% | 2.778,00 |
| 26.03.2026 | 75,58 | 75,58 | 73,46 | 74,12 | -2,46% | 3.581,00 |
| 25.03.2026 | 75,50 | 76,39 | 75,03 | 75,99 | 1,43% | 946,00 |
| 24.03.2026 | 73,40 | 74,92 | 72,80 | 74,92 | 2,14% | 3.581,00 |
| 23.03.2026 | 70,21 | 74,64 | 68,28 | 73,35 | 2,53% | 8.683,00 |
| 20.03.2026 | 73,50 | 74,42 | 71,01 | 71,54 | -2,33% | 6.511,00 |
| 19.03.2026 | 75,60 | 75,60 | 72,14 | 73,25 | -3,78% | 5.377,00 |
| 18.03.2026 | 78,11 | 78,72 | 76,01 | 76,13 | -2,15% | 1.749,00 |
| 17.03.2026 | 77,25 | 78,86 | 77,25 | 77,80 | 0,13% | 120,00 |
| 16.03.2026 | 77,49 | 78,56 | 76,58 | 77,70 | 1,20% | 5.713,00 |
| 13.03.2026 | 79,03 | 79,84 | 76,75 | 76,78 | -2,81% | 2.843,00 |
| 12.03.2026 | 78,25 | 80,06 | 78,04 | 79,00 | 0,06% | 2.349,00 |
| 11.03.2026 | 79,21 | 79,54 | 77,91 | 78,95 | -0,05% | 1.196,00 |
| 10.03.2026 | 77,71 | 79,66 | 77,41 | 78,99 | 1,32% | 13.729,00 |
| 09.03.2026 | 74,51 | 77,97 | 73,90 | 77,96 | 1,05% | 4.180,00 |
| 06.03.2026 | 77,81 | 79,45 | 77,11 | 77,15 | -0,78% | 1.259,00 |
| 05.03.2026 | 81,27 | 82,15 | 76,64 | 77,76 | -6,40% | 4.827,00 |
| 04.03.2026 | 81,31 | 83,17 | 81,11 | 83,08 | 2,25% | 1.132,00 |
| 03.03.2026 | 83,50 | 83,50 | 79,88 | 81,25 | -4,20% | 8.676,00 |
| 02.03.2026 | 83,76 | 84,95 | 81,80 | 84,81 | 1,24% | 9.668,00 |
| 27.02.2026 | 84,05 | 85,27 | 83,52 | 83,77 | 0,06% | 2.416,00 |
| 26.02.2026 | 85,91 | 85,99 | 82,88 | 83,72 | -2,18% | 3.466,00 |
| 25.02.2026 | 83,38 | 86,41 | 83,20 | 85,59 | 3,05% | 842,00 |
| 24.02.2026 | 81,00 | 83,76 | 80,75 | 83,06 | 0,61% | 1.927,00 |
| 23.02.2026 | 81,00 | 82,71 | 80,80 | 82,56 | 0,58% | 1.286,00 |
| 20.02.2026 | 81,73 | 82,28 | 80,78 | 82,08 | 0,71% | 2.309,00 |
| 19.02.2026 | 83,90 | 84,74 | 80,50 | 81,50 | -2,71% | 2.323,00 |
| 18.02.2026 | 81,31 | 84,67 | 81,30 | 83,77 | 3,09% | 660,00 |
| 17.02.2026 | 81,51 | 81,59 | 79,90 | 81,26 | -0,44% | 6.895,00 |
| 16.02.2026 | 80,80 | 81,94 | 80,21 | 81,62 | -1,22% | 843,00 |
| 13.02.2026 | 82,91 | 82,93 | 80,74 | 82,63 | 0,38% | 1.053,00 |
| 12.02.2026 | 83,53 | 85,10 | 82,23 | 82,32 | -1,37% | 2.343,00 |
| 11.02.2026 | 81,75 | 84,06 | 81,27 | 83,46 | 2,28% | 17.919,00 |
| 10.02.2026 | 81,26 | 81,71 | 80,32 | 81,60 | 1,00% | 8.094,00 |
| 09.02.2026 | 79,89 | 81,40 | 78,82 | 80,79 | 2,27% | 4.983,00 |
| 06.02.2026 | 76,61 | 79,31 | 76,61 | 79,00 | 2,21% | 5.129,00 |
| 05.02.2026 | 81,10 | 81,10 | 77,29 | 77,29 | -5,03% | 9.812,00 |
| 04.02.2026 | 81,49 | 83,73 | 80,43 | 81,38 | 0,09% | 5.637,00 |
| 03.02.2026 | 78,65 | 81,50 | 78,65 | 81,31 | 4,00% | 6.181,00 |
| 02.02.2026 | 74,78 | 78,67 | 73,63 | 78,18 | 2,33% | 8.053,00 |
| 30.01.2026 | 78,50 | 78,54 | 75,50 | 76,40 | -3,35% | 8.128,00 |
| 29.01.2026 | 78,72 | 81,07 | 78,44 | 79,05 | 1,23% | 18.062,00 |
| 28.01.2026 | 77,59 | 78,19 | 77,25 | 78,09 | 1,64% | 2.770,00 |
| 27.01.2026 | 76,75 | 77,46 | 76,17 | 76,83 | 0,66% | 2.358,00 |
| 26.01.2026 | 76,55 | 77,65 | 76,25 | 76,33 | -0,13% | 2.692,00 |
| 23.01.2026 | 74,43 | 76,43 | 74,29 | 76,43 | 2,69% | 669,00 |
| 22.01.2026 | 76,21 | 76,68 | 74,23 | 74,43 | -2,07% | 4.842,00 |
| 21.01.2026 | 73,10 | 76,41 | 73,00 | 76,00 | 4,25% | 14.026,00 |