83,728$
0,68%
Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 82,74 | 84,35 | 82,39 | 83,73 | 0,69% | 2.803.244,00 |
| 05.11.2026 | 85,72 | 86,22 | 82,98 | 83,16 | -1,66% | 5.630.900,00 |
| 04.11.2026 | 83,65 | 84,81 | 83,41 | 84,56 | 3,60% | 2.852.878,00 |
| 03.11.2026 | 82,52 | 82,60 | 81,46 | 81,62 | -1,34% | 2.737.853,00 |
| 02.11.2026 | 83,12 | 83,78 | 82,52 | 82,73 | 1,03% | 2.797.154,00 |
| 30.10.2026 | 82,10 | 82,26 | 81,27 | 81,89 | -1,63% | 5.262.126,00 |
| 29.10.2026 | 85,43 | 85,74 | 81,21 | 83,25 | -3,12% | 7.641.851,00 |
| 28.10.2026 | 85,56 | 85,94 | 84,64 | 85,93 | 0,22% | 2.218.147,00 |
| 27.10.2026 | 84,80 | 85,79 | 84,33 | 85,74 | 2,41% | 1.853.621,00 |
| 26.10.2026 | 83,87 | 84,07 | 82,84 | 83,72 | 0,36% | 2.763.083,00 |
| 23.10.2026 | 83,28 | 83,85 | 82,65 | 83,42 | -0,86% | 3.022.385,00 |
| 22.10.2026 | 84,92 | 84,95 | 83,70 | 84,14 | -3,20% | 3.560.218,00 |
| 21.10.2026 | 87,94 | 88,10 | 86,47 | 86,92 | -1,41% | 3.486.096,00 |
| 20.10.2026 | 87,84 | 89,12 | 87,22 | 88,16 | -1,50% | 4.598.663,00 |
| 19.10.2026 | 90,04 | 90,24 | 89,20 | 89,50 | -0,91% | 2.171.341,00 |
| 16.10.2026 | 90,12 | 91,84 | 89,98 | 90,32 | 0,12% | 2.828.665,00 |
| 15.10.2026 | 88,81 | 90,64 | 88,67 | 90,21 | -1,14% | 3.326.709,00 |
| 14.10.2026 | 91,92 | 92,33 | 90,67 | 91,25 | -1,94% | 2.123.432,00 |
| 13.10.2026 | 94,63 | 94,63 | 92,79 | 93,06 | -1,31% | 1.444.230,00 |
| 12.10.2026 | 94,35 | 94,74 | 94,14 | 94,30 | -0,51% | 1.210.268,00 |
| 09.10.2026 | 94,25 | 94,78 | 93,63 | 94,78 | 1,54% | 1.355.802,00 |
| 08.10.2026 | 92,33 | 93,51 | 92,25 | 93,34 | 0,19% | 1.492.510,00 |
| 07.10.2026 | 93,47 | 93,60 | 92,72 | 93,16 | -2,85% | 2.250.339,00 |
| 06.10.2026 | 95,03 | 96,30 | 94,27 | 95,89 | 0,25% | 2.024.017,00 |
| 05.10.2026 | 94,63 | 96,23 | 94,11 | 95,65 | 1,53% | 2.617.983,00 |
| 02.10.2026 | 93,48 | 94,27 | 93,16 | 94,21 | 1,44% | 2.154.938,00 |
| 01.10.2026 | 92,75 | 92,98 | 91,68 | 92,87 | -1,38% | 2.086.654,00 |
| 30.09.2026 | 95,55 | 97,00 | 94,14 | 94,17 | 0,01% | 2.409.847,00 |
| 29.09.2026 | 94,36 | 94,56 | 93,52 | 94,16 | -0,26% | 1.380.005,00 |
| 28.09.2026 | 93,00 | 94,79 | 92,84 | 94,41 | -0,16% | 2.292.565,00 |
| 25.09.2026 | 93,93 | 94,80 | 93,56 | 94,56 | 0,10% | 2.132.498,00 |
| 24.09.2026 | 94,82 | 94,93 | 93,61 | 94,47 | -0,82% | 1.652.458,00 |
| 23.09.2026 | 95,98 | 95,98 | 94,88 | 95,25 | -2,30% | 2.716.946,00 |
| 22.09.2026 | 96,77 | 97,93 | 96,40 | 97,49 | 0,46% | 1.304.880,00 |
| 21.09.2026 | 98,37 | 98,37 | 96,73 | 97,04 | -0,34% | 1.103.231,00 |
| 18.09.2026 | 97,49 | 97,49 | 96,47 | 97,37 | -0,68% | 1.314.503,00 |
| 17.09.2026 | 97,40 | 98,30 | 97,07 | 98,04 | 2,35% | 1.333.109,00 |
| 16.09.2026 | 97,93 | 98,19 | 94,96 | 95,79 | -1,51% | 2.245.518,00 |
| 15.09.2026 | 97,36 | 97,47 | 96,50 | 97,26 | -0,39% | 1.732.857,00 |
| 14.09.2026 | 96,73 | 98,27 | 96,44 | 97,64 | -2,32% | 1.755.561,00 |
| 11.09.2026 | 100,28 | 100,48 | 99,59 | 99,96 | 0,57% | 1.409.991,00 |
| 10.09.2026 | 99,84 | 99,99 | 98,90 | 99,39 | -4,19% | 2.595.606,00 |
| 09.09.2026 | 104,26 | 104,80 | 102,91 | 103,74 | -0,09% | 1.555.764,00 |
| 08.09.2026 | 105,24 | 105,87 | 103,81 | 103,83 | 0,54% | 1.251.505,00 |
| 04.09.2026 | 102,27 | 103,76 | 102,18 | 103,27 | 0,42% | 1.261.046,00 |
| 03.09.2026 | 104,29 | 104,39 | 102,42 | 102,84 | 0,09% | 1.689.456,00 |
| 02.09.2026 | 102,56 | 103,43 | 101,82 | 102,75 | 0,87% | 1.793.703,00 |
| 01.09.2026 | 102,15 | 103,65 | 101,76 | 101,86 | -0,62% | 2.325.087,00 |
| 31.08.2026 | 104,21 | 104,44 | 102,32 | 102,50 | -0,77% | 1.576.176,00 |
| 28.08.2026 | 105,09 | 105,17 | 103,02 | 103,30 | -1,41% | 2.300.686,00 |
| 27.08.2026 | 103,91 | 104,97 | 103,54 | 104,78 | 0,08% | 2.005.294,00 |
| 26.08.2026 | 106,01 | 106,30 | 104,59 | 104,70 | -1,98% | 1.799.157,00 |
| 25.08.2026 | 105,00 | 106,84 | 104,80 | 106,81 | 1,92% | 1.690.741,00 |
| 24.08.2026 | 105,13 | 105,84 | 104,26 | 104,80 | -0,47% | 2.452.104,00 |
| 21.08.2026 | 104,29 | 105,39 | 104,14 | 105,30 | 3,06% | 3.305.108,00 |
| 20.08.2026 | 99,06 | 102,68 | 99,06 | 102,17 | 1,72% | 2.800.222,00 |
| 19.08.2026 | 99,63 | 100,98 | 98,82 | 100,44 | 3,88% | 3.177.254,00 |
| 18.08.2026 | 95,99 | 97,14 | 95,88 | 96,69 | -0,53% | 2.686.538,00 |
| 17.08.2026 | 96,09 | 97,29 | 95,83 | 97,21 | 1,60% | 2.151.889,00 |
| 14.08.2026 | 95,74 | 96,72 | 95,39 | 95,68 | -2,57% | 2.187.780,00 |
| 13.08.2026 | 99,55 | 99,60 | 98,02 | 98,20 | -2,98% | 2.535.719,00 |
| 12.08.2026 | 102,83 | 102,84 | 100,95 | 101,22 | 0,23% | 2.023.478,00 |
| 11.08.2026 | 102,31 | 102,56 | 100,63 | 100,99 | -0,90% | 1.846.607,00 |
| 10.08.2026 | 101,19 | 102,01 | 100,55 | 101,91 | 0,80% | 1.668.191,00 |
| 07.08.2026 | 101,00 | 101,69 | 100,68 | 101,10 | 1,46% | 2.613.850,00 |
| 06.08.2026 | 100,15 | 101,06 | 99,57 | 99,65 | -1,83% | 2.015.725,00 |
| 05.08.2026 | 100,97 | 101,78 | 100,51 | 101,51 | 2,52% | 2.628.932,00 |
| 04.08.2026 | 99,12 | 99,66 | 98,28 | 99,01 | 3,24% | 2.547.504,00 |
| 03.08.2026 | 95,55 | 96,02 | 94,86 | 95,90 | -0,98% | 1.610.762,00 |
| 31.07.2026 | 97,10 | 97,25 | 95,39 | 96,85 | -0,34% | 2.763.990,00 |
| 30.07.2026 | 97,39 | 97,53 | 95,81 | 97,18 | 3,76% | 3.358.477,00 |
| 29.07.2026 | 93,46 | 95,10 | 91,98 | 93,66 | 2,20% | 4.455.546,00 |
| 28.07.2026 | 90,66 | 92,08 | 90,01 | 91,64 | -0,34% | 2.750.576,00 |
| 27.07.2026 | 91,34 | 91,99 | 90,69 | 91,95 | 0,80% | 2.046.843,00 |
| 24.07.2026 | 91,62 | 92,13 | 91,07 | 91,22 | -0,32% | 2.406.625,00 |
| 23.07.2026 | 91,33 | 92,41 | 91,08 | 91,51 | -0,83% | 2.805.825,00 |
| 22.07.2026 | 91,93 | 92,70 | 91,93 | 92,28 | 1,91% | 1.952.103,00 |
| 21.07.2026 | 90,05 | 91,09 | 89,43 | 90,55 | 1,66% | 3.527.526,00 |
| 20.07.2026 | 89,49 | 89,77 | 88,62 | 89,07 | -1,20% | 2.763.130,00 |
| 17.07.2026 | 88,98 | 91,00 | 88,76 | 90,15 | -0,57% | 2.570.802,00 |
| 16.07.2026 | 90,93 | 91,46 | 90,40 | 90,67 | -3,15% | 4.366.943,00 |
| 15.07.2026 | 93,70 | 94,01 | 92,20 | 93,62 | 0,35% | 2.677.521,00 |
| 14.07.2026 | 92,73 | 93,38 | 92,55 | 93,29 | 3,83% | 3.067.899,00 |
| 13.07.2026 | 90,59 | 90,85 | 89,35 | 89,85 | -0,76% | 3.009.106,00 |
| 10.07.2026 | 90,37 | 91,08 | 90,20 | 90,54 | 1,17% | 2.612.772,00 |
| 09.07.2026 | 89,48 | 89,86 | 89,08 | 89,49 | 0,78% | 2.336.829,00 |
| 08.07.2026 | 87,87 | 89,10 | 86,72 | 88,80 | -2,68% | 5.830.846,00 |
| 07.07.2026 | 92,29 | 93,04 | 90,88 | 91,25 | -2,49% | 2.069.110,00 |
| 06.07.2026 | 93,88 | 94,12 | 93,29 | 93,58 | -0,89% | 2.595.951,00 |
| 02.07.2026 | 93,79 | 95,31 | 93,41 | 94,42 | 1,15% | 2.128.022,00 |
| 01.07.2026 | 92,57 | 94,50 | 92,47 | 93,35 | -1,66% | 2.582.225,00 |
| 30.06.2026 | 95,53 | 95,82 | 94,42 | 94,93 | 0,68% | 2.657.193,00 |
| 29.06.2026 | 94,46 | 94,59 | 93,08 | 94,29 | 0,59% | 2.317.796,00 |
| 26.06.2026 | 94,45 | 95,04 | 93,47 | 93,74 | -1,44% | 2.171.320,00 |
| 25.06.2026 | 95,40 | 95,57 | 94,47 | 95,11 | 1,15% | 2.964.668,00 |
| 24.06.2026 | 93,69 | 94,64 | 93,26 | 94,03 | -1,62% | 2.807.171,00 |
| 23.06.2026 | 95,37 | 96,68 | 95,20 | 95,58 | -3,80% | 3.186.286,00 |
| 22.06.2026 | 99,13 | 99,80 | 98,74 | 99,36 | 1,74% | 2.817.096,00 |
| 19.06.2026 | 99,16 | 99,18 | 97,63 | 97,66 | -2,42% | - |
| 18.06.2026 | 101,62 | 101,93 | 100,05 | 100,08 | -2,52% | 3.000.743,00 |