70,965€
-1,36%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 72,11 | 72,52 | 70,74 | 71,00 | -1,35% | - |
| 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 |
| 27.12.2024 | 69,90 | 70,17 | 69,52 | 70,12 | -0,50% | 1.210,00 |
| 23.12.2024 | 70,04 | 70,68 | 69,59 | 70,47 | 0,73% | 406,00 |
| 20.12.2024 | 69,94 | 70,08 | 69,15 | 69,96 | -0,93% | - |
| 19.12.2024 | 70,34 | 70,98 | 70,19 | 70,61 | -1,34% | 200,00 |
| 18.12.2024 | 71,65 | 72,16 | 71,42 | 71,57 | -0,97% | 105,00 |
| 17.12.2024 | 71,68 | 72,30 | 71,61 | 72,27 | -0,04% | 11,00 |
| 16.12.2024 | 71,78 | 72,35 | 71,71 | 72,30 | -1,07% | - |
| 13.12.2024 | 73,57 | 73,87 | 72,88 | 73,08 | -2,02% | - |
| 12.12.2024 | 76,07 | 76,11 | 74,55 | 74,59 | -0,40% | 120,00 |
| 11.12.2024 | 75,19 | 75,40 | 74,54 | 74,89 | 0,48% | 10,00 |
| 10.12.2024 | 75,97 | 76,04 | 73,99 | 74,53 | 2,35% | 547,00 |
| 09.12.2024 | 72,18 | 73,33 | 72,15 | 72,82 | -0,07% | - |
| 06.12.2024 | 72,59 | 73,12 | 72,23 | 72,87 | 0,32% | - |
| 05.12.2024 | 73,57 | 73,92 | 72,63 | 72,63 | 0,01% | 700,00 |
| 04.12.2024 | 73,47 | 74,02 | 72,36 | 72,62 | 1,23% | - |
| 03.12.2024 | 73,64 | 73,98 | 71,74 | 71,74 | -1,75% | - |
| 02.12.2024 | 73,76 | 73,91 | 72,41 | 73,02 | 0,32% | 300,00 |
| 29.11.2024 | 72,74 | 73,15 | 72,43 | 72,79 | -0,10% | - |
| 28.11.2024 | 71,87 | 72,98 | 71,87 | 72,86 | 1,34% | 20,00 |
| 27.11.2024 | 72,45 | 72,74 | 71,78 | 71,90 | -1,94% | 103,00 |
| 26.11.2024 | 72,62 | 73,59 | 72,44 | 73,32 | 1,62% | - |
| 25.11.2024 | 72,94 | 73,15 | 72,11 | 72,15 | -0,05% | 27,00 |
| 22.11.2024 | 72,95 | 73,79 | 72,18 | 72,18 | 0,54% | 50,00 |
| 21.11.2024 | 71,53 | 72,23 | 71,32 | 71,79 | 0,41% | 200,00 |
| 20.11.2024 | 71,45 | 71,53 | 71,09 | 71,50 | -1,73% | 104,00 |
| 19.11.2024 | 71,36 | 72,75 | 71,22 | 72,75 | 0,74% | 150,00 |
| 18.11.2024 | 71,29 | 72,53 | 70,98 | 72,22 | 3,01% | 585,00 |
| 15.11.2024 | 69,81 | 70,41 | 69,54 | 70,11 | -1,60% | 90,00 |
| 14.11.2024 | 69,59 | 71,25 | 69,59 | 71,25 | 0,99% | - |
| 13.11.2024 | 69,89 | 70,67 | 69,76 | 70,55 | -1,21% | 1.106,00 |
| 12.11.2024 | 72,33 | 72,36 | 71,34 | 71,41 | -1,90% | 315,00 |
| 11.11.2024 | 73,41 | 73,95 | 72,79 | 72,79 | -2,39% | 28,00 |
| 08.11.2024 | 76,56 | 76,59 | 74,55 | 74,58 | -0,85% | 1.156,00 |
| 07.11.2024 | 75,10 | 75,27 | 74,26 | 75,22 | 4,33% | 482,00 |
| 06.11.2024 | 73,18 | 73,97 | 72,09 | 72,09 | -0,69% | - |
| 05.11.2024 | 72,51 | 73,04 | 72,46 | 72,59 | 1,17% | - |
| 04.11.2024 | 72,86 | 73,05 | 71,50 | 71,75 | -1,77% | 138,00 |
| 01.11.2024 | 73,30 | 74,04 | 72,96 | 73,05 | 1,51% | - |
| 31.10.2024 | 72,17 | 72,17 | 71,56 | 71,96 | -1,38% | - |
| 30.10.2024 | 73,16 | 73,48 | 72,62 | 72,97 | -1,21% | - |
| 29.10.2024 | 73,41 | 73,98 | 73,26 | 73,86 | 0,40% | - |
| 28.10.2024 | 73,55 | 73,79 | 72,99 | 73,56 | 0,56% | - |
| 25.10.2024 | 72,24 | 73,16 | 72,18 | 73,15 | 0,82% | - |
| 24.10.2024 | 72,58 | 73,30 | 72,56 | 72,56 | -0,81% | - |
| 23.10.2024 | 73,05 | 73,49 | 72,88 | 73,15 | -0,93% | 1.596,00 |
| 22.10.2024 | 73,02 | 73,97 | 73,00 | 73,84 | -0,14% | 250,00 |
| 21.10.2024 | 73,87 | 74,02 | 73,41 | 73,94 | 1,58% | - |
| 18.10.2024 | 72,78 | 73,38 | 72,59 | 72,79 | -1,19% | 30,00 |
| 17.10.2024 | 73,20 | 73,84 | 72,41 | 73,67 | 0,00% | - |
| 16.10.2024 | 74,21 | 74,75 | 73,58 | 73,67 | -2,28% | - |
| 15.10.2024 | 75,33 | 75,49 | 74,83 | 75,39 | 0,57% | - |
| 14.10.2024 | 75,13 | 75,27 | 74,66 | 74,97 | 0,50% | 16,00 |
| 11.10.2024 | 73,99 | 74,60 | 73,47 | 74,60 | 0,65% | - |
| 10.10.2024 | 73,90 | 74,12 | 73,35 | 74,12 | 1,39% | 121,00 |
| 09.10.2024 | 72,66 | 73,24 | 72,16 | 73,10 | -0,44% | 1,00 |
| 08.10.2024 | 73,85 | 74,31 | 73,00 | 73,42 | -1,93% | - |
| 07.10.2024 | 75,23 | 75,28 | 74,70 | 74,87 | -1,78% | - |
| 04.10.2024 | 76,66 | 77,01 | 76,22 | 76,22 | -2,18% | - |
| 03.10.2024 | 78,34 | 78,42 | 77,60 | 77,92 | -0,98% | - |
| 02.10.2024 | 78,34 | 79,12 | 78,03 | 78,69 | 2,12% | - |
| 01.10.2024 | 78,07 | 78,21 | 76,84 | 77,06 | -0,38% | 100,00 |
| 30.09.2024 | 80,55 | 80,62 | 77,00 | 77,35 | -0,79% | 235,00 |
| 27.09.2024 | 78,42 | 79,16 | 77,84 | 77,97 | 3,55% | 60,00 |
| 26.09.2024 | 75,92 | 76,07 | 74,87 | 75,29 | 2,60% | 688,00 |
| 25.09.2024 | 73,85 | 74,59 | 73,35 | 73,38 | 2,27% | - |
| 24.09.2024 | 71,79 | 71,83 | 71,14 | 71,75 | 4,73% | 310,00 |
| 23.09.2024 | 68,63 | 68,84 | 68,32 | 68,51 | -0,47% | - |
| 20.09.2024 | 69,14 | 69,28 | 68,61 | 68,84 | -1,08% | 6,00 |
| 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% | - |