66,470€
-1,03%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 66,42 | 67,11 | 66,10 | 66,81 | -1,26% | 481,00 |
| 22.05.2025 | 67,56 | 67,89 | 67,28 | 67,66 | 0,51% | - |
| 21.05.2025 | 68,30 | 68,32 | 67,28 | 67,32 | -0,85% | 140,00 |
| 20.05.2025 | 68,22 | 68,77 | 67,86 | 67,90 | -0,66% | - |
| 19.05.2025 | 68,15 | 68,69 | 67,81 | 68,35 | -0,79% | - |
| 16.05.2025 | 69,28 | 69,77 | 68,50 | 68,89 | 0,44% | - |
| 15.05.2025 | 68,78 | 68,91 | 68,46 | 68,59 | -0,88% | - |
| 14.05.2025 | 69,80 | 69,98 | 69,20 | 69,20 | -0,26% | - |
| 13.05.2025 | 69,22 | 69,63 | 68,85 | 69,38 | 4,02% | - |
| 12.05.2025 | 67,37 | 70,50 | 66,70 | 66,70 | 1,76% | 130,00 |
| 09.05.2025 | 65,33 | 65,77 | 65,27 | 65,55 | -1,92% | - |
| 08.05.2025 | 66,44 | 66,83 | 66,03 | 66,83 | 0,85% | 1.060,00 |
| 07.05.2025 | 66,41 | 66,50 | 65,94 | 66,27 | 0,24% | - |
| 06.05.2025 | 65,71 | 66,11 | 65,22 | 66,11 | -0,65% | - |
| 05.05.2025 | 66,35 | 66,70 | 66,00 | 66,55 | 0,23% | 1.278,00 |
| 02.05.2025 | 66,28 | 66,70 | 66,02 | 66,40 | 3,11% | - |
| 30.04.2025 | 65,64 | 65,71 | 64,34 | 64,40 | -0,64% | 1.300,00 |
| 29.04.2025 | 65,69 | 66,11 | 64,64 | 64,81 | 1,01% | 1.000,00 |
| 28.04.2025 | 64,75 | 65,08 | 64,08 | 64,17 | -2,61% | - |
| 25.04.2025 | 65,34 | 66,15 | 64,93 | 65,89 | 1,38% | 32,00 |
| 24.04.2025 | 64,31 | 64,99 | 64,30 | 64,99 | 0,29% | - |
| 23.04.2025 | 63,82 | 65,02 | 63,81 | 64,80 | 2,31% | 244,00 |
| 22.04.2025 | 62,22 | 63,66 | 62,22 | 63,34 | 0,54% | 720,00 |
| 17.04.2025 | 61,95 | 64,30 | 61,68 | 63,00 | 2,56% | 8,00 |
| 16.04.2025 | 60,57 | 61,69 | 60,38 | 61,43 | -2,62% | - |
| 15.04.2025 | 62,26 | 63,29 | 62,23 | 63,08 | -0,21% | - |
| 14.04.2025 | 61,45 | 63,43 | 61,32 | 63,21 | 4,12% | 100,00 |
| 11.04.2025 | 60,17 | 60,87 | 58,58 | 60,71 | 0,31% | 40,00 |
| 10.04.2025 | 62,20 | 62,30 | 59,81 | 60,52 | -1,96% | - |
| 09.04.2025 | 56,09 | 61,90 | 56,09 | 61,73 | 0,60% | 565,00 |
| 08.04.2025 | 60,67 | 61,89 | 60,24 | 61,36 | -0,42% | 120,00 |
| 07.04.2025 | 59,33 | 62,36 | 57,75 | 61,62 | -0,60% | 1.343,00 |
| 04.04.2025 | 63,47 | 63,86 | 59,93 | 61,99 | -5,04% | 90,00 |
| 03.04.2025 | 64,12 | 65,40 | 63,84 | 65,28 | -2,64% | 2.302,00 |
| 02.04.2025 | 67,01 | 67,41 | 66,72 | 67,05 | -1,44% | - |
| 01.04.2025 | 67,96 | 68,54 | 67,58 | 68,03 | 0,11% | 75,00 |
| 31.03.2025 | 67,41 | 67,97 | 66,80 | 67,96 | -2,79% | - |
| 28.03.2025 | 70,60 | 70,88 | 69,91 | 69,91 | 0,21% | - |
| 27.03.2025 | 70,56 | 70,63 | 69,72 | 69,76 | -0,68% | - |
| 26.03.2025 | 70,39 | 70,77 | 70,12 | 70,24 | 1,13% | - |
| 25.03.2025 | 69,33 | 70,03 | 69,31 | 69,46 | -0,40% | - |
| 24.03.2025 | 69,13 | 69,78 | 69,11 | 69,74 | 0,41% | - |
| 21.03.2025 | 68,91 | 69,89 | 68,37 | 69,45 | 1,36% | - |
| 20.03.2025 | 68,30 | 68,70 | 67,66 | 68,52 | -0,01% | - |
| 19.03.2025 | 69,03 | 69,17 | 68,28 | 68,52 | -0,82% | - |
| 18.03.2025 | 69,56 | 70,00 | 68,87 | 69,09 | -1,45% | 15,00 |
| 17.03.2025 | 69,51 | 70,15 | 69,51 | 70,10 | 1,21% | - |
| 14.03.2025 | 67,99 | 69,30 | 67,70 | 69,27 | 1,87% | - |
| 13.03.2025 | 67,43 | 68,01 | 66,99 | 68,00 | -0,71% | - |
| 12.03.2025 | 67,31 | 68,48 | 67,05 | 68,48 | -0,08% | - |
| 11.03.2025 | 68,98 | 69,41 | 68,16 | 68,54 | -0,17% | - |
| 10.03.2025 | 69,47 | 69,66 | 68,65 | 68,65 | 0,96% | 2,00 |
| 07.03.2025 | 67,00 | 68,05 | 66,83 | 68,00 | -0,50% | 174,00 |
| 06.03.2025 | 67,50 | 68,59 | 67,11 | 68,35 | -2,78% | 1.100,00 |
| 05.03.2025 | 69,20 | 70,55 | 68,75 | 70,30 | 0,34% | 507,00 |
| 04.03.2025 | 69,31 | 70,21 | 68,98 | 70,07 | -0,62% | 350,00 |
| 03.03.2025 | 70,06 | 70,99 | 69,58 | 70,51 | 2,93% | 15,00 |
| 28.02.2025 | 67,92 | 68,55 | 67,80 | 68,50 | -2,34% | 1.010,00 |
| 27.02.2025 | 70,16 | 70,36 | 69,78 | 70,14 | -0,13% | - |
| 26.02.2025 | 69,53 | 70,30 | 69,20 | 70,23 | -3,10% | 510,00 |
| 25.02.2025 | 72,33 | 72,53 | 72,00 | 72,47 | -1,57% | - |
| 24.02.2025 | 72,91 | 73,65 | 72,54 | 73,63 | -1,54% | - |
| 21.02.2025 | 75,35 | 75,40 | 74,28 | 74,78 | 1,58% | 350,00 |
| 20.02.2025 | 73,19 | 73,76 | 72,62 | 73,61 | 1,81% | 50,00 |
| 19.02.2025 | 74,43 | 74,48 | 70,70 | 72,30 | -0,45% | 630,00 |
| 18.02.2025 | 73,63 | 73,70 | 72,54 | 72,63 | 0,03% | - |
| 17.02.2025 | 73,22 | 73,43 | 72,44 | 72,60 | -0,06% | 30,00 |
| 14.02.2025 | 73,53 | 73,72 | 72,61 | 72,64 | 0,99% | 415,00 |
| 13.02.2025 | 72,57 | 73,20 | 71,73 | 71,93 | -1,11% | - |
| 12.02.2025 | 72,43 | 72,76 | 71,93 | 72,73 | 0,04% | - |
| 11.02.2025 | 72,95 | 73,25 | 72,25 | 72,70 | 0,61% | 432,00 |
| 10.02.2025 | 72,41 | 72,65 | 71,63 | 72,26 | -0,76% | 70,00 |
| 07.02.2025 | 73,40 | 73,40 | 72,73 | 72,81 | 0,75% | 4,00 |
| 06.02.2025 | 72,60 | 73,03 | 72,12 | 72,27 | -0,52% | 1.154,00 |
| 05.02.2025 | 71,60 | 72,65 | 71,60 | 72,65 | 2,77% | - |
| 04.02.2025 | 70,54 | 71,04 | 70,37 | 70,69 | 0,10% | - |
| 03.02.2025 | 68,76 | 70,68 | 68,60 | 70,62 | 0,10% | 478,00 |
| 31.01.2025 | 70,16 | 70,87 | 70,12 | 70,55 | 0,16% | - |
| 30.01.2025 | 70,09 | 70,58 | 69,81 | 70,43 | -0,25% | 100,00 |
| 29.01.2025 | 69,78 | 70,82 | 69,45 | 70,61 | 0,93% | 143,00 |
| 28.01.2025 | 70,81 | 71,33 | 69,96 | 69,96 | -1,25% | - |
| 27.01.2025 | 70,93 | 71,06 | 70,00 | 70,85 | -1,41% | - |
| 24.01.2025 | 71,13 | 71,88 | 71,06 | 71,86 | 0,52% | - |
| 23.01.2025 | 71,43 | 71,48 | 70,75 | 71,48 | -0,91% | - |
| 22.01.2025 | 71,98 | 72,55 | 71,93 | 72,14 | -0,21% | - |
| 21.01.2025 | 72,20 | 72,81 | 72,20 | 72,29 | -0,30% | - |
| 20.01.2025 | 72,66 | 73,02 | 72,30 | 72,51 | 0,50% | - |
| 17.01.2025 | 71,61 | 72,47 | 71,26 | 72,15 | 1,04% | - |
| 16.01.2025 | 71,78 | 72,66 | 71,30 | 71,41 | -0,38% | 33,00 |
| 15.01.2025 | 72,11 | 72,52 | 70,74 | 71,68 | -0,40% | - |
| 14.01.2025 | 72,31 | 72,60 | 71,79 | 71,97 | -0,90% | - |
| 13.01.2025 | 71,88 | 72,62 | 71,44 | 72,62 | 1,14% | 15,00 |
| 10.01.2025 | 71,54 | 71,89 | 71,10 | 71,80 | 2,28% | 3,00 |
| 09.01.2025 | 69,85 | 70,41 | 69,83 | 70,20 | 1,15% | 6,00 |
| 08.01.2025 | 69,99 | 70,14 | 69,33 | 69,40 | -0,32% | - |
| 07.01.2025 | 68,79 | 69,87 | 68,75 | 69,63 | -2,16% | - |
| 06.01.2025 | 69,68 | 71,16 | 69,42 | 71,16 | 0,48% | 308,00 |
| 03.01.2025 | 71,01 | 71,30 | 70,55 | 70,82 | -0,94% | 113,00 |
| 02.01.2025 | 71,06 | 71,61 | 70,73 | 71,50 | 2,22% | 500,00 |
| 30.12.2024 | 70,32 | 70,58 | 69,87 | 69,95 | -0,24% | 5,00 |