64,655$
-1,96%
Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 64,65 | 65,13 | 64,14 | 65,09 | -1,30% | 3.641.881,00 |
| 16.10.2024 | 66,35 | 66,52 | 65,67 | 65,95 | -0,78% | 3.566.584,00 |
| 15.10.2024 | 66,52 | 66,82 | 66,29 | 66,47 | -1,82% | 4.468.454,00 |
| 14.10.2024 | 66,71 | 67,78 | 66,59 | 67,70 | 0,70% | 3.928.918,00 |
| 11.10.2024 | 66,81 | 67,38 | 66,78 | 67,23 | 0,58% | 3.490.044,00 |
| 10.10.2024 | 66,33 | 66,90 | 65,96 | 66,84 | 0,74% | 3.352.303,00 |
| 09.10.2024 | 65,57 | 66,43 | 65,28 | 66,35 | -0,47% | 4.138.921,00 |
| 08.10.2024 | 66,31 | 66,69 | 66,14 | 66,66 | -4,25% | 5.638.836,00 |
| 07.10.2024 | 69,44 | 69,84 | 69,28 | 69,62 | -0,11% | 2.385.973,00 |
| 04.10.2024 | 69,64 | 69,92 | 69,33 | 69,70 | -0,19% | 2.066.070,00 |
| 03.10.2024 | 69,79 | 70,20 | 69,63 | 69,83 | -1,40% | 2.760.754,00 |
| 02.10.2024 | 71,49 | 72,08 | 70,78 | 70,82 | -0,48% | 4.744.642,00 |
| 01.10.2024 | 70,86 | 71,16 | 70,20 | 71,16 | -0,01% | 3.536.485,00 |
| 30.09.2024 | 71,48 | 71,48 | 70,69 | 71,17 | -0,08% | 3.349.985,00 |
| 27.09.2024 | 71,08 | 71,46 | 70,99 | 71,23 | 0,68% | 2.910.671,00 |
| 26.09.2024 | 70,28 | 71,08 | 70,07 | 70,75 | 4,55% | 5.285.518,00 |
| 25.09.2024 | 67,94 | 67,96 | 67,56 | 67,67 | 0,37% | 3.420.373,00 |
| 24.09.2024 | 67,77 | 67,85 | 67,26 | 67,42 | 4,40% | 4.128.798,00 |
| 23.09.2024 | 63,76 | 64,62 | 63,70 | 64,58 | 1,59% | 2.056.951,00 |
| 20.09.2024 | 64,30 | 64,49 | 63,56 | 63,57 | -2,47% | 2.044.937,00 |
| 19.09.2024 | 65,50 | 65,50 | 64,64 | 65,18 | 3,61% | 5.144.578,00 |
| 18.09.2024 | 63,32 | 63,88 | 62,84 | 62,91 | -0,02% | 2.078.994,00 |
| 17.09.2024 | 63,50 | 63,58 | 62,78 | 62,92 | -0,43% | 1.868.406,00 |
| 16.09.2024 | 62,93 | 63,25 | 62,80 | 63,19 | 1,02% | 1.845.396,00 |
| 13.09.2024 | 62,62 | 62,79 | 62,48 | 62,55 | 1,03% | 2.033.970,00 |
| 12.09.2024 | 61,67 | 62,08 | 61,53 | 61,91 | 1,14% | 2.782.980,00 |
| 11.09.2024 | 60,74 | 61,31 | 60,20 | 61,21 | 2,41% | 2.532.323,00 |
| 10.09.2024 | 59,82 | 59,82 | 59,40 | 59,77 | -0,40% | 2.092.216,00 |
| 09.09.2024 | 60,07 | 60,46 | 59,99 | 60,01 | 0,50% | 2.379.132,00 |
| 06.09.2024 | 60,09 | 60,19 | 59,35 | 59,71 | -1,13% | 3.387.791,00 |
| 05.09.2024 | 60,53 | 60,86 | 60,37 | 60,39 | 0,50% | 2.035.264,00 |
| 04.09.2024 | 60,13 | 60,58 | 60,05 | 60,09 | -0,41% | 2.096.527,00 |
| 03.09.2024 | 61,00 | 61,07 | 60,10 | 60,34 | -4,63% | 3.715.674,00 |
| 30.08.2024 | 63,01 | 63,27 | 62,64 | 63,27 | -0,08% | 2.238.296,00 |
| 29.08.2024 | 62,96 | 63,58 | 62,83 | 63,32 | 0,51% | 1.473.932,00 |
| 28.08.2024 | 62,84 | 63,11 | 62,65 | 63,00 | -1,56% | 2.070.923,00 |
| 27.08.2024 | 63,92 | 64,12 | 63,62 | 64,00 | 0,44% | 2.399.260,00 |
| 26.08.2024 | 63,80 | 64,40 | 63,57 | 63,72 | 1,11% | 2.463.652,00 |
| 23.08.2024 | 62,57 | 63,08 | 62,30 | 63,02 | 0,45% | 2.847.032,00 |
| 22.08.2024 | 62,83 | 62,89 | 62,48 | 62,74 | -1,03% | 1.761.577,00 |
| 21.08.2024 | 63,51 | 63,59 | 63,12 | 63,39 | 2,24% | 2.217.443,00 |
| 20.08.2024 | 62,44 | 62,63 | 61,87 | 62,00 | -0,77% | 2.242.447,00 |
| 19.08.2024 | 62,35 | 62,92 | 62,28 | 62,48 | 1,96% | 2.784.082,00 |
| 16.08.2024 | 60,71 | 61,53 | 60,64 | 61,28 | -2,34% | 2.820.619,00 |
| 15.08.2024 | 63,20 | 63,24 | 62,66 | 62,75 | 0,50% | 3.304.397,00 |
| 14.08.2024 | 62,51 | 62,71 | 62,19 | 62,44 | -2,05% | 2.904.728,00 |
| 13.08.2024 | 63,27 | 63,81 | 63,18 | 63,75 | 0,69% | 1.887.566,00 |
| 12.08.2024 | 63,33 | 63,69 | 63,16 | 63,31 | 0,11% | 1.919.474,00 |
| 09.08.2024 | 63,19 | 63,60 | 62,55 | 63,24 | 0,51% | 2.652.539,00 |
| 08.08.2024 | 62,84 | 63,22 | 62,73 | 62,92 | 0,61% | 2.487.934,00 |
| 07.08.2024 | 63,11 | 63,27 | 62,37 | 62,54 | -0,82% | 3.817.776,00 |
| 06.08.2024 | 62,11 | 63,45 | 61,97 | 63,06 | 0,14% | 4.396.186,00 |
| 05.08.2024 | 62,35 | 63,34 | 62,11 | 62,97 | -1,10% | 4.053.673,00 |
| 02.08.2024 | 64,07 | 64,14 | 63,08 | 63,67 | 0,28% | 3.892.186,00 |
| 01.08.2024 | 64,82 | 65,22 | 63,31 | 63,49 | -2,56% | 3.489.316,00 |
| 31.07.2024 | 65,15 | 65,58 | 64,39 | 65,16 | 2,57% | 3.822.851,00 |
| 30.07.2024 | 63,52 | 63,82 | 63,28 | 63,53 | -1,81% | 3.318.005,00 |
| 29.07.2024 | 64,51 | 64,84 | 64,37 | 64,70 | -0,55% | 2.285.290,00 |
| 26.07.2024 | 65,13 | 65,45 | 64,62 | 65,06 | 1,13% | 2.229.465,00 |
| 25.07.2024 | 64,09 | 64,78 | 63,52 | 64,33 | 1,32% | 2.484.252,00 |
| 24.07.2024 | 64,01 | 64,16 | 63,46 | 63,49 | -0,06% | 3.065.978,00 |
| 23.07.2024 | 63,00 | 63,61 | 62,87 | 63,53 | -0,72% | 2.702.497,00 |
| 22.07.2024 | 63,84 | 64,15 | 63,71 | 63,99 | 0,33% | 2.678.717,00 |
| 19.07.2024 | 63,69 | 63,99 | 63,41 | 63,78 | -0,92% | 2.312.432,00 |
| 18.07.2024 | 65,83 | 65,87 | 64,20 | 64,37 | -2,13% | 3.453.720,00 |
| 17.07.2024 | 66,56 | 66,82 | 65,76 | 65,77 | -0,83% | 3.407.271,00 |
| 16.07.2024 | 65,01 | 66,35 | 64,66 | 66,32 | -1,82% | 4.562.343,00 |
| 15.07.2024 | 67,66 | 68,14 | 67,34 | 67,55 | -1,42% | 1.936.721,00 |
| 12.07.2024 | 68,25 | 68,87 | 68,22 | 68,52 | 0,65% | 1.617.379,00 |
| 11.07.2024 | 68,31 | 68,32 | 67,78 | 68,08 | 0,87% | 1.673.275,00 |
| 10.07.2024 | 66,90 | 67,59 | 66,77 | 67,49 | 0,76% | 1.995.298,00 |
| 09.07.2024 | 66,95 | 67,27 | 66,73 | 66,98 | -0,28% | 1.784.122,00 |
| 08.07.2024 | 67,17 | 67,38 | 66,74 | 67,17 | -0,69% | 1.911.023,00 |
| 05.07.2024 | 67,75 | 67,86 | 67,05 | 67,64 | -0,38% | 1.950.929,00 |
| 03.07.2024 | 67,70 | 68,43 | 67,67 | 67,90 | 2,86% | 2.029.388,00 |
| 02.07.2024 | 65,46 | 66,02 | 65,30 | 66,01 | -0,60% | 1.717.960,00 |
| 01.07.2024 | 66,39 | 66,92 | 66,12 | 66,41 | 0,73% | 1.988.895,00 |
| 28.06.2024 | 66,17 | 66,39 | 65,76 | 65,93 | 0,17% | 1.756.282,00 |
| 27.06.2024 | 66,00 | 66,16 | 65,50 | 65,82 | -1,47% | 2.081.348,00 |
| 26.06.2024 | 66,84 | 66,95 | 66,51 | 66,80 | 0,42% | 1.368.663,00 |
| 25.06.2024 | 66,65 | 66,84 | 66,33 | 66,52 | 0,11% | 1.543.989,00 |
| 24.06.2024 | 66,53 | 67,04 | 66,21 | 66,45 | 0,08% | 1.681.432,00 |
| 21.06.2024 | 66,03 | 66,44 | 66,01 | 66,40 | -0,78% | 1.805.813,00 |
| 20.06.2024 | 66,74 | 67,05 | 66,46 | 66,92 | 1,00% | 1.823.581,00 |
| 18.06.2024 | 65,81 | 66,50 | 65,77 | 66,26 | 0,41% | 1.984.403,00 |
| 17.06.2024 | 65,53 | 66,15 | 65,38 | 65,99 | -0,78% | 1.797.419,00 |
| 14.06.2024 | 66,00 | 66,65 | 65,85 | 66,51 | -0,61% | 1.633.293,00 |
| 13.06.2024 | 66,91 | 67,09 | 66,65 | 66,92 | -0,24% | 1.818.647,00 |
| 12.06.2024 | 68,16 | 68,27 | 66,91 | 67,08 | -0,15% | 2.226.373,00 |
| 11.06.2024 | 66,48 | 67,20 | 66,23 | 67,18 | -1,57% | 1.962.657,00 |
| 10.06.2024 | 67,84 | 68,46 | 67,67 | 68,25 | 0,37% | 1.210.893,00 |
| 07.06.2024 | 68,42 | 68,45 | 67,82 | 68,00 | -1,73% | 1.775.432,00 |
| 06.06.2024 | 68,24 | 69,27 | 68,07 | 69,20 | 1,65% | 1.377.077,00 |
| 05.06.2024 | 68,13 | 68,44 | 67,73 | 68,08 | -0,34% | 2.125.587,00 |
| 04.06.2024 | 68,26 | 68,40 | 67,87 | 68,31 | -1,60% | 2.611.751,00 |
| 03.06.2024 | 69,55 | 69,60 | 68,68 | 69,42 | -0,97% | 2.100.906,00 |
| 31.05.2024 | 70,10 | 70,25 | 69,31 | 70,10 | 0,52% | 1.764.412,00 |
| 30.05.2024 | 69,24 | 69,92 | 69,19 | 69,74 | 0,30% | 2.410.060,00 |
| 29.05.2024 | 69,91 | 69,97 | 69,41 | 69,53 | -1,88% | 2.372.017,00 |
| 28.05.2024 | 71,96 | 72,01 | 70,69 | 70,86 | -1,38% | 2.478.198,00 |