71,510€
-2,05%
Echtzeit-Aktienkurs RIO TINTO LTD
Bid:
Ask:
Aktienkurse zur RIO TINTO LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |