78,120€
-0,24%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 71,30 | 72,16 | 71,15 | 71,23 | -1,08% | - |
| 04.11.2025 | 72,81 | 72,88 | 70,16 | 72,01 | -3,47% | 500,00 |
| 03.11.2025 | 74,61 | 74,94 | 74,29 | 74,60 | -0,99% | - |
| 31.10.2025 | 74,90 | 75,39 | 74,71 | 75,35 | 0,89% | 9,00 |
| 30.10.2025 | 74,92 | 75,16 | 74,51 | 74,68 | 0,85% | 51,00 |
| 28.10.2025 | 74,15 | 74,48 | 73,62 | 74,05 | -1,65% | - |
| 27.10.2025 | 74,33 | 75,29 | 74,03 | 75,29 | 3,11% | 85,00 |
| 24.10.2025 | 73,16 | 73,23 | 72,84 | 73,02 | 1,01% | - |
| 23.10.2025 | 72,19 | 72,47 | 72,19 | 72,29 | 0,74% | - |
| 22.10.2025 | 72,01 | 73,64 | 71,76 | 71,76 | -1,33% | 800,00 |
| 21.10.2025 | 73,05 | 73,14 | 72,58 | 72,73 | 0,42% | - |
| 20.10.2025 | 71,90 | 72,63 | 71,66 | 72,42 | 3,04% | 27,00 |
| 17.10.2025 | 71,39 | 72,18 | 69,61 | 70,28 | -2,55% | 4,00 |
| 15.10.2025 | 71,95 | 72,49 | 71,75 | 72,12 | 2,08% | 200,00 |
| 14.10.2025 | 70,32 | 71,10 | 69,97 | 70,65 | -0,45% | 220,00 |
| 13.10.2025 | 69,85 | 71,43 | 69,75 | 70,97 | 0,70% | 290,00 |
| 10.10.2025 | 70,71 | 71,04 | 69,22 | 70,48 | -2,36% | - |
| 09.10.2025 | 71,34 | 72,20 | 71,31 | 72,18 | 1,05% | - |
| 08.10.2025 | 70,04 | 71,43 | 69,98 | 71,43 | 2,36% | 350,00 |
| 07.10.2025 | 69,71 | 69,82 | 69,44 | 69,79 | -0,31% | 30,00 |
| 06.10.2025 | 69,20 | 70,25 | 69,12 | 70,00 | 3,15% | 280,00 |
| 03.10.2025 | 69,85 | 70,75 | 67,86 | 67,86 | -2,32% | 4,00 |
| 02.10.2025 | 69,79 | 69,80 | 69,31 | 69,47 | 0,58% | - |
| 01.10.2025 | 68,24 | 69,42 | 68,23 | 69,07 | 1,74% | 1.714,00 |
| 30.09.2025 | 68,94 | 68,96 | 67,71 | 67,89 | 0,85% | 750,00 |
| 29.09.2025 | 67,67 | 68,09 | 67,32 | 67,32 | -2,43% | - |
| 26.09.2025 | 68,86 | 69,00 | 67,48 | 69,00 | 1,04% | 25,00 |
| 25.09.2025 | 68,50 | 68,61 | 68,22 | 68,29 | 3,39% | - |
| 24.09.2025 | 65,91 | 66,28 | 65,73 | 66,05 | 0,02% | 205,00 |
| 23.09.2025 | 65,85 | 66,49 | 65,82 | 66,04 | 0,91% | - |
| 22.09.2025 | 65,54 | 65,55 | 65,39 | 65,45 | 2,58% | - |
| 19.09.2025 | 64,20 | 64,38 | 63,49 | 63,80 | -1,59% | 200,00 |
| 18.09.2025 | 65,06 | 65,49 | 64,19 | 64,83 | -1,25% | 70,00 |
| 17.09.2025 | 65,66 | 65,66 | 65,65 | 65,65 | -0,51% | - |
| 16.09.2025 | 66,66 | 66,67 | 65,98 | 65,99 | 2,25% | - |
| 15.09.2025 | 65,22 | 65,60 | 64,31 | 64,53 | -1,27% | - |
| 12.09.2025 | 65,75 | 65,79 | 65,33 | 65,36 | 1,92% | - |
| 11.09.2025 | 64,28 | 64,60 | 63,96 | 64,13 | -0,99% | - |
| 10.09.2025 | 64,57 | 64,78 | 64,56 | 64,77 | 1,36% | - |
| 09.09.2025 | 65,48 | 65,94 | 63,87 | 63,90 | -3,36% | - |
| 08.09.2025 | 66,12 | 66,13 | 66,12 | 66,13 | 2,03% | - |
| 05.09.2025 | 65,43 | 65,64 | 64,81 | 64,81 | 1,12% | 500,00 |
| 04.09.2025 | 65,10 | 65,38 | 64,10 | 64,10 | 0,54% | - |
| 03.09.2025 | 63,45 | 64,24 | 63,39 | 63,75 | -0,58% | - |
| 02.09.2025 | 63,85 | 64,13 | 63,26 | 64,13 | 0,53% | - |
| 01.09.2025 | 63,57 | 63,84 | 63,35 | 63,79 | -1,66% | - |
| 29.08.2025 | 64,91 | 64,93 | 64,47 | 64,87 | 0,36% | - |
| 28.08.2025 | 64,64 | 64,80 | 64,28 | 64,63 | 0,35% | - |
| 27.08.2025 | 65,12 | 65,27 | 64,41 | 64,41 | 1,51% | 1.485,00 |
| 26.08.2025 | 64,03 | 64,19 | 63,21 | 63,45 | -1,80% | 101,00 |
| 25.08.2025 | 64,20 | 64,61 | 64,13 | 64,61 | 1,83% | 30,00 |
| 22.08.2025 | 62,39 | 63,45 | 62,30 | 63,45 | 0,24% | - |
| 21.08.2025 | 63,16 | 63,32 | 62,81 | 63,30 | 2,15% | - |
| 20.08.2025 | 62,43 | 63,01 | 61,97 | 61,97 | -2,90% | - |
| 19.08.2025 | 62,78 | 63,83 | 62,71 | 63,82 | 0,33% | 30,00 |
| 18.08.2025 | 63,16 | 63,66 | 63,02 | 63,61 | -0,69% | 50,00 |
| 15.08.2025 | 64,06 | 64,42 | 63,81 | 64,05 | 0,57% | 30,00 |
| 14.08.2025 | 63,35 | 63,69 | 63,01 | 63,69 | -3,65% | - |
| 13.08.2025 | 65,96 | 66,46 | 65,90 | 66,10 | 0,93% | - |
| 12.08.2025 | 65,38 | 65,90 | 65,22 | 65,49 | 0,85% | - |
| 11.08.2025 | 64,57 | 64,95 | 64,32 | 64,94 | 1,64% | - |
| 08.08.2025 | 63,61 | 64,09 | 63,57 | 63,89 | 1,05% | 66,00 |
| 07.08.2025 | 62,69 | 63,22 | 62,43 | 63,22 | -0,29% | 90,00 |
| 06.08.2025 | 63,31 | 63,73 | 63,05 | 63,41 | 1,21% | 1.397,00 |
| 05.08.2025 | 62,70 | 63,08 | 62,42 | 62,65 | -0,61% | - |
| 04.08.2025 | 62,59 | 63,10 | 62,41 | 63,04 | 2,29% | - |
| 01.08.2025 | 62,27 | 62,57 | 61,61 | 61,63 | -1,74% | 150,00 |
| 31.07.2025 | 63,29 | 63,60 | 62,21 | 62,72 | -1,01% | 500,00 |
| 30.07.2025 | 65,47 | 65,47 | 63,05 | 63,36 | -3,44% | - |
| 29.07.2025 | 65,97 | 66,19 | 65,50 | 65,62 | 0,66% | - |
| 28.07.2025 | 65,47 | 65,69 | 64,97 | 65,19 | -0,87% | - |
| 25.07.2025 | 66,33 | 66,36 | 65,76 | 65,76 | -1,34% | 14,00 |
| 24.07.2025 | 67,09 | 67,57 | 66,00 | 66,65 | -0,55% | 100,00 |
| 23.07.2025 | 67,10 | 67,10 | 66,14 | 67,02 | 1,88% | 640,00 |
| 22.07.2025 | 65,77 | 66,27 | 64,78 | 65,78 | 1,56% | 1.788,00 |
| 21.07.2025 | 64,36 | 64,93 | 64,18 | 64,77 | 2,40% | 200,00 |
| 18.07.2025 | 63,31 | 64,06 | 63,20 | 63,25 | 0,67% | - |
| 17.07.2025 | 62,12 | 62,83 | 61,74 | 62,83 | 1,91% | - |
| 16.07.2025 | 62,11 | 62,61 | 61,42 | 61,65 | 0,01% | - |