96,450€
-1,55%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 95,06 | 96,45 | 94,61 | 96,45 | -0,96% | 7.235,00 |
| 01.04.2026 | 98,66 | 100,24 | 96,40 | 97,39 | 1,80% | 11.400,00 |
| 31.03.2026 | 95,56 | 96,28 | 95,11 | 95,66 | 1,64% | 1.858,00 |
| 30.03.2026 | 94,34 | 94,63 | 92,54 | 94,12 | 6,63% | 8.922,00 |
| 27.03.2026 | 89,93 | 90,19 | 86,55 | 88,27 | 0,47% | 2.160,00 |
| 26.03.2026 | 89,35 | 89,35 | 87,74 | 87,85 | -1,17% | 615,00 |
| 25.03.2026 | 88,93 | 89,02 | 88,00 | 88,89 | 2,77% | 2.082,00 |
| 24.03.2026 | 86,15 | 86,89 | 85,86 | 86,50 | 0,43% | - |
| 23.03.2026 | 84,51 | 86,81 | 80,50 | 86,13 | -1,46% | 1.495,00 |
| 20.03.2026 | 88,88 | 89,38 | 87,25 | 87,41 | 0,21% | 920,00 |
| 19.03.2026 | 92,94 | 92,97 | 86,29 | 87,22 | -8,35% | 3.628,00 |
| 18.03.2026 | 96,11 | 96,34 | 95,14 | 95,17 | 0,09% | 870,00 |
| 17.03.2026 | 94,66 | 95,25 | 94,34 | 95,08 | 0,44% | 5.340,00 |
| 16.03.2026 | 94,61 | 95,17 | 93,24 | 94,67 | 0,02% | 4.110,00 |
| 13.03.2026 | 96,46 | 96,49 | 94,62 | 94,65 | 0,38% | 3.210,00 |
| 12.03.2026 | 94,39 | 95,08 | 94,19 | 94,29 | -2,21% | 8.230,00 |
| 11.03.2026 | 95,79 | 96,49 | 95,73 | 96,43 | 1,86% | 11.490,00 |
| 10.03.2026 | 93,58 | 94,69 | 93,13 | 94,67 | 1,60% | 2.840,00 |
| 09.03.2026 | 91,62 | 93,73 | 91,51 | 93,17 | 0,18% | 4.935,00 |
| 06.03.2026 | 95,53 | 96,79 | 92,25 | 93,00 | -1,27% | 10.780,00 |
| 05.03.2026 | 99,68 | 99,68 | 94,20 | 94,20 | -4,61% | 10.120,00 |
| 04.03.2026 | 98,15 | 98,98 | 97,59 | 98,75 | -0,70% | 1.200,00 |
| 03.03.2026 | 100,09 | 100,43 | 99,04 | 99,45 | -2,80% | 2.966,00 |
| 02.03.2026 | 101,01 | 102,31 | 99,40 | 102,31 | 3,20% | 980,00 |
| 27.02.2026 | 100,52 | 100,52 | 99,02 | 99,14 | 0,00% | 3.307,00 |
| 26.02.2026 | 99,80 | 99,82 | 98,92 | 99,14 | 1,93% | 1.400,00 |
| 25.02.2026 | 97,44 | 97,55 | 96,54 | 97,26 | 1,83% | - |
| 24.02.2026 | 95,42 | 95,65 | 94,53 | 95,52 | 0,77% | 5.780,00 |
| 23.02.2026 | 96,23 | 96,30 | 94,55 | 94,79 | -1,42% | 3.606,00 |
| 20.02.2026 | 97,50 | 98,65 | 95,94 | 96,16 | 0,01% | 3.770,00 |
| 19.02.2026 | 100,75 | 100,95 | 95,68 | 96,15 | -2,69% | 1.305,00 |
| 18.02.2026 | 98,33 | 99,50 | 98,24 | 98,81 | 1,55% | 3.165,00 |
| 17.02.2026 | 97,37 | 97,93 | 96,85 | 97,30 | 0,10% | 3.900,00 |
| 16.02.2026 | 97,23 | 97,96 | 96,66 | 97,21 | -2,91% | - |
| 13.02.2026 | 100,89 | 101,41 | 97,39 | 100,12 | 0,61% | 543,00 |
| 12.02.2026 | 99,87 | 102,26 | 99,30 | 99,51 | 1,38% | 3.020,00 |
| 11.02.2026 | 97,80 | 98,26 | 97,32 | 98,16 | 0,11% | - |
| 10.02.2026 | 95,31 | 98,21 | 94,87 | 98,05 | 3,74% | 2.225,00 |
| 09.02.2026 | 93,66 | 94,65 | 93,36 | 94,52 | 2,28% | 7.520,00 |
| 06.02.2026 | 92,59 | 92,59 | 92,24 | 92,41 | 1,81% | - |
| 05.02.2026 | 93,08 | 93,08 | 90,75 | 90,77 | -2,98% | 1.940,00 |
| 04.02.2026 | 94,91 | 95,28 | 93,48 | 93,55 | 3,10% | 5.075,00 |
| 03.02.2026 | 90,45 | 91,08 | 90,07 | 90,74 | 3,44% | 800,00 |
| 02.02.2026 | 86,51 | 88,41 | 86,16 | 87,73 | 1,89% | 3.592,00 |
| 30.01.2026 | 89,31 | 89,57 | 85,95 | 86,10 | -5,98% | 1.335,00 |
| 29.01.2026 | 92,81 | 92,88 | 90,74 | 91,58 | 1,61% | 4.414,00 |
| 28.01.2026 | 89,36 | 90,13 | 89,23 | 90,13 | 2,16% | 3.747,00 |
| 27.01.2026 | 88,21 | 88,26 | 87,95 | 88,22 | -1,03% | 4.327,00 |
| 26.01.2026 | 87,19 | 89,83 | 87,13 | 89,14 | 3,14% | 5.214,00 |
| 23.01.2026 | 86,52 | 87,00 | 86,43 | 86,43 | -0,37% | 6.884,00 |
| 22.01.2026 | 87,86 | 87,89 | 86,20 | 86,75 | -0,32% | 6.745,00 |
| 21.01.2026 | 85,90 | 87,17 | 85,90 | 87,03 | 3,79% | 7.105,00 |
| 20.01.2026 | 84,39 | 84,39 | 83,70 | 83,85 | -3,12% | 650,00 |
| 19.01.2026 | 86,68 | 87,06 | 86,25 | 86,55 | 1,50% | - |
| 16.01.2026 | 85,23 | 85,63 | 84,77 | 85,27 | 0,77% | - |
| 15.01.2026 | 84,45 | 84,85 | 84,45 | 84,62 | -0,14% | 2.500,00 |
| 14.01.2026 | 83,75 | 84,82 | 83,50 | 84,74 | 1,94% | 2.250,00 |
| 13.01.2026 | 83,52 | 83,87 | 83,11 | 83,12 | 0,68% | 14.600,00 |
| 12.01.2026 | 82,65 | 82,69 | 82,14 | 82,56 | -0,60% | - |
| 09.01.2026 | 81,55 | 84,32 | 81,53 | 83,06 | -4,50% | 2.981,00 |
| 08.01.2026 | 87,45 | 87,65 | 86,51 | 86,97 | -1,18% | 2.014,00 |
| 07.01.2026 | 87,75 | 88,86 | 87,75 | 88,01 | 1,96% | 1.830,00 |
| 06.01.2026 | 86,54 | 86,68 | 85,20 | 86,32 | 2,60% | 3.434,00 |
| 05.01.2026 | 84,85 | 84,85 | 83,83 | 84,13 | 0,56% | 3.933,00 |
| 02.01.2026 | 84,16 | 84,29 | 82,95 | 83,66 | 0,07% | 338,00 |
| 30.12.2025 | 82,96 | 83,62 | 82,82 | 83,60 | 1,95% | 332,00 |
| 29.12.2025 | 82,78 | 82,95 | 81,94 | 82,00 | 0,37% | - |
| 23.12.2025 | 82,25 | 82,55 | 81,60 | 81,70 | 0,37% | 532,00 |
| 22.12.2025 | 81,62 | 81,63 | 81,13 | 81,40 | 1,89% | - |
| 19.12.2025 | 79,98 | 80,66 | 79,79 | 79,89 | -0,14% | 500,00 |
| 18.12.2025 | 79,77 | 80,59 | 78,25 | 80,00 | 1,43% | 40,00 |
| 17.12.2025 | 79,55 | 80,00 | 78,66 | 78,87 | 0,08% | 20,00 |
| 16.12.2025 | 78,81 | 78,81 | 78,78 | 78,81 | -0,13% | - |
| 15.12.2025 | 78,90 | 79,35 | 78,78 | 78,91 | -1,52% | - |
| 12.12.2025 | 80,71 | 80,71 | 79,98 | 80,13 | 1,58% | 429,00 |
| 10.12.2025 | 78,00 | 78,88 | 77,94 | 78,88 | 0,87% | 930,00 |
| 09.12.2025 | 77,67 | 78,46 | 77,46 | 78,20 | 1,09% | 30,00 |
| 08.12.2025 | 77,59 | 77,78 | 77,19 | 77,36 | -0,64% | 818,00 |
| 05.12.2025 | 78,17 | 78,42 | 77,86 | 77,86 | 0,99% | 20,00 |
| 04.12.2025 | 78,48 | 78,54 | 77,10 | 77,10 | 1,42% | 2.200,00 |
| 03.12.2025 | 75,48 | 76,33 | 75,44 | 76,02 | 1,35% | 412,00 |
| 02.12.2025 | 75,35 | 75,62 | 75,00 | 75,01 | 1,50% | - |
| 01.12.2025 | 74,44 | 74,50 | 73,90 | 73,90 | -0,19% | - |
| 28.11.2025 | 73,82 | 74,48 | 73,51 | 74,04 | 0,09% | 28,00 |
| 27.11.2025 | 73,91 | 74,50 | 73,74 | 73,98 | -0,49% | - |
| 26.11.2025 | 74,76 | 74,96 | 74,10 | 74,34 | 1,23% | 449,00 |
| 25.11.2025 | 73,47 | 73,57 | 73,35 | 73,44 | 1,52% | - |
| 24.11.2025 | 71,93 | 72,79 | 71,90 | 72,34 | 2,57% | 28,00 |
| 21.11.2025 | 70,66 | 70,98 | 70,45 | 70,53 | -4,20% | - |
| 20.11.2025 | 73,74 | 73,81 | 73,32 | 73,63 | 2,34% | - |
| 19.11.2025 | 71,87 | 72,00 | 71,67 | 71,94 | 0,26% | - |
| 18.11.2025 | 71,39 | 71,78 | 71,38 | 71,75 | -2,53% | - |
| 17.11.2025 | 74,04 | 74,40 | 72,25 | 73,61 | 1,43% | 50,00 |
| 14.11.2025 | 73,20 | 73,21 | 72,33 | 72,57 | -2,55% | - |
| 13.11.2025 | 74,94 | 75,24 | 74,39 | 74,47 | 0,20% | - |
| 12.11.2025 | 74,29 | 74,40 | 74,26 | 74,32 | 2,52% | - |
| 11.11.2025 | 72,51 | 72,91 | 72,40 | 72,49 | -1,09% | - |
| 10.11.2025 | 72,67 | 73,72 | 72,54 | 73,29 | 2,78% | 148,00 |
| 07.11.2025 | 71,80 | 71,83 | 71,21 | 71,31 | -2,75% | - |
| 06.11.2025 | 73,33 | 73,40 | 73,30 | 73,33 | 2,94% | - |