69,420€
4,72%
Echtzeit-Aktienkurs RIO TINTO LTD
Bid:
Ask:
Aktienkurse zur RIO TINTO LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 69,35 | 70,13 | 69,01 | 69,59 | 4,04% | 100,00 |
| 18.09.2024 | 66,57 | 67,18 | 66,22 | 66,89 | -1,36% | - |
| 17.09.2024 | 67,54 | 67,82 | 67,39 | 67,81 | -1,09% | - |
| 16.09.2024 | 67,01 | 68,56 | 66,63 | 68,56 | 1,92% | - |
| 13.09.2024 | 67,71 | 68,02 | 67,27 | 67,27 | 0,40% | 100,00 |
| 12.09.2024 | 67,05 | 67,19 | 66,52 | 67,00 | 1,52% | - |
| 11.09.2024 | 65,46 | 65,99 | 65,42 | 65,99 | 1,10% | 50,00 |
| 10.09.2024 | 64,86 | 65,30 | 64,57 | 65,27 | 0,69% | - |
| 09.09.2024 | 64,26 | 65,01 | 64,26 | 64,82 | 0,11% | 20,00 |
| 06.09.2024 | 64,69 | 65,15 | 64,26 | 64,75 | -1,32% | 50,00 |
| 05.09.2024 | 64,95 | 65,71 | 64,88 | 65,62 | 1,93% | 60,00 |
| 04.09.2024 | 64,16 | 64,43 | 63,95 | 64,38 | -3,16% | 300,00 |
| 03.09.2024 | 65,73 | 66,88 | 65,62 | 66,48 | -1,12% | 25,00 |
| 02.09.2024 | 66,95 | 67,35 | 66,82 | 67,23 | -1,75% | 50,00 |
| 30.08.2024 | 68,55 | 68,88 | 68,34 | 68,42 | 2,20% | - |
| 29.08.2024 | 67,53 | 68,11 | 66,95 | 66,95 | -0,83% | - |
| 28.08.2024 | 67,43 | 67,69 | 67,15 | 67,51 | -0,13% | 85,00 |
| 27.08.2024 | 68,08 | 68,16 | 67,53 | 67,60 | -1,31% | - |
| 26.08.2024 | 67,26 | 68,50 | 67,18 | 68,50 | 1,43% | - |
| 23.08.2024 | 66,76 | 67,53 | 66,66 | 67,53 | -0,63% | - |
| 22.08.2024 | 68,03 | 68,50 | 67,96 | 67,96 | 0,30% | - |
| 21.08.2024 | 67,87 | 68,28 | 67,54 | 67,75 | -0,10% | - |
| 20.08.2024 | 67,11 | 67,82 | 67,11 | 67,82 | 0,17% | - |
| 19.08.2024 | 66,54 | 67,71 | 66,32 | 67,71 | 0,48% | - |
| 16.08.2024 | 66,69 | 67,38 | 66,46 | 67,38 | 1,70% | 108,00 |
| 15.08.2024 | 65,14 | 66,33 | 65,04 | 66,26 | -3,38% | 26,00 |
| 14.08.2024 | 68,09 | 68,60 | 67,76 | 68,57 | -1,61% | 260,00 |
| 13.08.2024 | 69,70 | 70,16 | 69,39 | 69,69 | -0,14% | - |
| 12.08.2024 | 69,42 | 69,88 | 68,96 | 69,79 | -1,99% | 30,00 |
| 09.08.2024 | 70,48 | 71,58 | 70,24 | 71,21 | 2,51% | - |
| 08.08.2024 | 68,31 | 69,48 | 68,01 | 69,46 | -0,79% | 324,00 |
| 07.08.2024 | 70,42 | 71,12 | 69,77 | 70,02 | -2,08% | 87,00 |
| 06.08.2024 | 70,24 | 71,63 | 69,56 | 71,50 | 3,55% | 1,00 |
| 05.08.2024 | 69,70 | 70,03 | 67,91 | 69,05 | -1,43% | 130,00 |
| 02.08.2024 | 71,72 | 71,98 | 69,51 | 70,05 | -2,96% | - |
| 01.08.2024 | 72,38 | 72,61 | 71,81 | 72,19 | 3,36% | 29,00 |
| 31.07.2024 | 70,12 | 71,38 | 69,84 | 69,84 | -1,16% | - |
| 30.07.2024 | 69,47 | 70,66 | 69,11 | 70,66 | 0,11% | - |
| 29.07.2024 | 69,97 | 70,58 | 69,68 | 70,58 | 0,55% | 685,00 |
| 26.07.2024 | 70,30 | 70,63 | 69,96 | 70,20 | 1,67% | - |
| 25.07.2024 | 68,38 | 69,24 | 67,84 | 69,04 | -0,72% | 280,00 |
| 24.07.2024 | 69,55 | 70,29 | 69,24 | 69,54 | -0,83% | - |
| 23.07.2024 | 69,40 | 70,17 | 69,01 | 70,13 | -0,86% | - |
| 22.07.2024 | 70,16 | 70,87 | 70,07 | 70,73 | 1,28% | 78,00 |
| 19.07.2024 | 70,19 | 70,25 | 69,36 | 69,84 | -2,40% | - |
| 18.07.2024 | 71,51 | 73,51 | 71,23 | 71,55 | -0,91% | - |
| 17.07.2024 | 72,27 | 72,62 | 71,59 | 72,21 | -0,54% | - |
| 16.07.2024 | 72,59 | 72,92 | 72,06 | 72,60 | -2,85% | 403,00 |
| 15.07.2024 | 74,69 | 75,27 | 74,45 | 74,73 | 0,37% | - |
| 12.07.2024 | 74,64 | 74,95 | 74,20 | 74,46 | 0,40% | 75,00 |
| 11.07.2024 | 74,61 | 75,27 | 73,85 | 74,16 | 0,26% | - |
| 10.07.2024 | 74,32 | 74,80 | 73,92 | 73,97 | -2,94% | - |
| 09.07.2024 | 75,30 | 76,26 | 74,88 | 76,21 | 1,26% | 121,00 |
| 08.07.2024 | 74,71 | 75,27 | 74,49 | 75,26 | -1,56% | - |
| 05.07.2024 | 76,26 | 76,76 | 76,03 | 76,45 | -1,32% | - |
| 04.07.2024 | 77,61 | 78,04 | 77,22 | 77,48 | 2,46% | - |
| 03.07.2024 | 75,29 | 75,93 | 75,02 | 75,62 | 1,36% | - |
| 02.07.2024 | 74,22 | 74,81 | 73,86 | 74,60 | -0,32% | 500,00 |
| 01.07.2024 | 74,96 | 75,47 | 74,81 | 74,84 | 0,28% | - |
| 28.06.2024 | 73,98 | 74,82 | 73,87 | 74,63 | -1,82% | 800,00 |
| 27.06.2024 | 75,69 | 76,02 | 75,32 | 76,01 | 1,05% | - |
| 26.06.2024 | 75,66 | 76,02 | 74,77 | 75,22 | 0,19% | 60,00 |
| 25.06.2024 | 75,17 | 75,72 | 75,05 | 75,08 | 1,69% | - |
| 24.06.2024 | 73,71 | 74,20 | 73,12 | 73,84 | -0,95% | - |
| 21.06.2024 | 74,72 | 74,90 | 74,29 | 74,55 | -0,23% | 27,00 |
| 20.06.2024 | 74,38 | 74,93 | 74,26 | 74,72 | 0,19% | - |
| 19.06.2024 | 74,17 | 74,58 | 73,76 | 74,57 | 2,35% | 200,00 |
| 18.06.2024 | 73,55 | 73,71 | 72,72 | 72,86 | 0,58% | - |
| 17.06.2024 | 73,05 | 73,30 | 72,36 | 72,44 | -2,22% | - |
| 14.06.2024 | 74,31 | 74,33 | 73,86 | 74,09 | -0,58% | 360,00 |
| 13.06.2024 | 74,21 | 74,72 | 74,00 | 74,52 | -0,23% | - |
| 12.06.2024 | 74,67 | 75,85 | 74,33 | 74,69 | -0,45% | - |
| 11.06.2024 | 75,39 | 75,70 | 73,93 | 75,03 | -2,84% | 70,00 |
| 10.06.2024 | 76,22 | 77,23 | 75,91 | 77,23 | 0,47% | 220,00 |
| 07.06.2024 | 76,72 | 77,17 | 75,81 | 76,86 | 0,96% | - |
| 06.06.2024 | 76,20 | 76,34 | 75,66 | 76,13 | -0,85% | - |
| 05.06.2024 | 76,74 | 76,88 | 76,33 | 76,78 | -2,48% | 45,00 |
| 04.06.2024 | 78,19 | 78,74 | 77,41 | 78,73 | 0,20% | - |
| 03.06.2024 | 78,61 | 79,03 | 78,28 | 78,58 | -0,36% | - |
| 31.05.2024 | 78,80 | 79,26 | 78,43 | 78,86 | 0,70% | - |
| 30.05.2024 | 77,79 | 78,66 | 77,78 | 78,31 | -1,40% | - |
| 29.05.2024 | 79,43 | 79,94 | 78,93 | 79,42 | -1,51% | - |
| 28.05.2024 | 80,68 | 81,06 | 80,28 | 80,63 | 0,07% | 125,00 |
| 27.05.2024 | 80,49 | 80,87 | 80,14 | 80,58 | 0,14% | 137,00 |
| 24.05.2024 | 80,77 | 81,33 | 79,70 | 80,47 | -0,06% | - |
| 23.05.2024 | 81,53 | 81,88 | 80,50 | 80,51 | -2,44% | - |
| 22.05.2024 | 83,57 | 83,99 | 82,30 | 82,53 | 0,12% | 10,00 |
| 21.05.2024 | 82,33 | 82,65 | 81,89 | 82,43 | -0,85% | 4,00 |
| 20.05.2024 | 83,81 | 83,81 | 82,78 | 83,14 | 2,38% | 105,00 |
| 17.05.2024 | 81,20 | 81,71 | 80,43 | 81,21 | 1,05% | 10,00 |
| 16.05.2024 | 80,28 | 80,68 | 80,04 | 80,36 | -0,05% | - |
| 15.05.2024 | 79,76 | 80,45 | 79,51 | 80,40 | 2,15% | - |
| 14.05.2024 | 78,24 | 78,91 | 78,00 | 78,71 | -0,25% | 44,00 |
| 13.05.2024 | 78,96 | 79,22 | 78,73 | 78,91 | -1,08% | - |
| 10.05.2024 | 79,76 | 80,38 | 79,72 | 79,77 | 0,42% | - |
| 09.05.2024 | 79,51 | 79,78 | 79,00 | 79,44 | -0,35% | - |
| 08.05.2024 | 80,83 | 80,86 | 79,49 | 79,71 | -1,43% | - |
| 07.05.2024 | 80,88 | 81,21 | 80,47 | 80,87 | 1,59% | - |
| 06.05.2024 | 79,84 | 80,29 | 79,30 | 79,60 | -0,06% | - |
| 03.05.2024 | 79,42 | 80,10 | 78,89 | 79,65 | 0,48% | 26,00 |