70,060$
0,46%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 2.409.857,00 |
29.05.2024 | 69,91 | 69,97 | 69,41 | 69,53 | -1,88% | 2.371.219,00 |
28.05.2024 | 71,96 | 72,01 | 70,69 | 70,86 | -1,38% | 2.477.377,00 |
24.05.2024 | 72,15 | 72,30 | 71,71 | 71,85 | 0,60% | 1.769.346,00 |
23.05.2024 | 72,59 | 72,66 | 71,16 | 71,42 | -1,11% | 2.549.266,00 |
22.05.2024 | 72,94 | 73,07 | 71,82 | 72,22 | -1,71% | 3.383.559,00 |
21.05.2024 | 73,56 | 74,24 | 73,41 | 73,48 | 0,12% | 3.928.494,00 |
20.05.2024 | 73,32 | 73,59 | 73,03 | 73,39 | -0,30% | 3.372.418,00 |
17.05.2024 | 72,99 | 73,65 | 72,79 | 73,61 | 2,36% | 3.545.405,00 |
16.05.2024 | 71,08 | 72,00 | 70,81 | 71,91 | 2,25% | 4.279.631,00 |
15.05.2024 | 70,45 | 70,45 | 68,99 | 70,33 | 0,92% | 2.527.749,00 |
14.05.2024 | 70,00 | 70,08 | 69,53 | 69,69 | -0,21% | 2.920.467,00 |
13.05.2024 | 69,75 | 70,12 | 69,75 | 69,84 | 0,06% | 1.589.650,00 |
10.05.2024 | 70,50 | 70,57 | 69,77 | 69,80 | -0,29% | 2.140.013,00 |
09.05.2024 | 69,62 | 70,14 | 69,52 | 70,00 | 1,42% | 2.212.896,00 |
08.05.2024 | 68,85 | 69,21 | 68,71 | 69,02 | -1,46% | 1.787.171,00 |
07.05.2024 | 70,00 | 70,36 | 69,95 | 70,04 | 0,32% | 2.045.734,00 |
06.05.2024 | 69,50 | 69,93 | 69,17 | 69,82 | 1,28% | 1.828.538,00 |
03.05.2024 | 68,99 | 69,12 | 68,42 | 68,94 | 0,97% | 3.193.760,00 |
02.05.2024 | 67,91 | 68,38 | 67,55 | 68,28 | 1,16% | 2.247.983,00 |
01.05.2024 | 67,90 | 68,35 | 67,27 | 67,50 | -0,49% | 2.243.839,00 |
30.04.2024 | 68,70 | 68,80 | 67,77 | 67,83 | -1,71% | 3.021.803,00 |
29.04.2024 | 68,60 | 69,02 | 68,39 | 69,01 | 1,13% | 2.379.236,00 |
26.04.2024 | 68,86 | 68,86 | 67,90 | 68,24 | 0,68% | 3.019.687,00 |
25.04.2024 | 67,19 | 68,12 | 66,71 | 67,78 | -0,53% | 2.826.957,00 |
24.04.2024 | 68,35 | 68,35 | 67,42 | 68,14 | 2,25% | 3.129.520,00 |
23.04.2024 | 65,87 | 66,80 | 65,66 | 66,64 | -0,83% | 2.498.559,00 |
22.04.2024 | 66,97 | 67,45 | 66,47 | 67,20 | 0,34% | 3.251.757,00 |
19.04.2024 | 66,54 | 67,22 | 66,44 | 66,97 | 0,43% | 2.774.494,00 |
18.04.2024 | 67,54 | 67,62 | 66,27 | 66,68 | -0,15% | 3.234.612,00 |
17.04.2024 | 67,55 | 68,01 | 66,56 | 66,78 | 1,66% | 3.767.146,00 |
16.04.2024 | 65,37 | 65,86 | 64,85 | 65,69 | -1,62% | 3.020.929,00 |
15.04.2024 | 67,90 | 68,05 | 66,54 | 66,77 | 1,18% | 3.567.176,00 |
12.04.2024 | 67,50 | 68,05 | 65,99 | 65,99 | -0,42% | 4.339.891,00 |
11.04.2024 | 66,51 | 66,55 | 65,40 | 66,27 | -0,36% | 2.100.287,00 |
10.04.2024 | 65,72 | 66,54 | 65,49 | 66,51 | -1,12% | 3.009.595,00 |
09.04.2024 | 67,38 | 67,71 | 66,63 | 67,26 | 1,79% | 3.579.103,00 |
08.04.2024 | 65,15 | 66,23 | 65,15 | 66,08 | 4,89% | 4.686.560,00 |
05.04.2024 | 62,92 | 63,11 | 62,62 | 63,00 | -0,47% | 3.896.851,00 |
04.04.2024 | 65,26 | 65,26 | 63,29 | 63,30 | -2,01% | 3.149.853,00 |
03.04.2024 | 64,46 | 64,80 | 63,72 | 64,60 | -0,75% | 5.271.660,00 |
02.04.2024 | 65,00 | 65,34 | 64,61 | 65,09 | 1,42% | 3.297.392,00 |
01.04.2024 | 64,33 | 64,68 | 64,08 | 64,18 | 0,69% | 2.354.368,00 |
28.03.2024 | 63,53 | 63,90 | 63,23 | 63,74 | 0,44% | 3.254.646,00 |
27.03.2024 | 62,42 | 63,49 | 62,37 | 63,46 | 2,07% | 2.132.484,00 |
26.03.2024 | 63,03 | 63,07 | 62,15 | 62,17 | -1,96% | 2.858.272,00 |
25.03.2024 | 63,78 | 64,18 | 63,37 | 63,41 | 0,65% | 2.365.375,00 |
22.03.2024 | 63,40 | 63,55 | 63,00 | 63,00 | -1,76% | 2.508.246,00 |
21.03.2024 | 64,44 | 64,70 | 64,12 | 64,13 | 0,41% | 2.503.717,00 |
20.03.2024 | 62,93 | 64,02 | 62,84 | 63,87 | 1,69% | 1.897.768,00 |
19.03.2024 | 62,94 | 63,15 | 62,71 | 62,81 | 0,87% | 3.055.776,00 |
18.03.2024 | 62,96 | 63,04 | 62,25 | 62,27 | 0,14% | 2.388.203,00 |
15.03.2024 | 61,78 | 62,35 | 61,67 | 62,18 | 0,21% | 3.743.718,00 |
14.03.2024 | 62,64 | 62,75 | 61,68 | 62,05 | -1,77% | 3.593.438,00 |
13.03.2024 | 62,19 | 63,48 | 62,05 | 63,17 | 0,72% | 4.675.976,00 |
12.03.2024 | 63,55 | 63,56 | 62,58 | 62,72 | 1,16% | 4.150.249,00 |
11.03.2024 | 61,08 | 62,05 | 61,05 | 62,00 | -1,10% | 4.594.141,00 |
08.03.2024 | 63,41 | 63,48 | 62,58 | 62,69 | -1,54% | 3.068.259,00 |
07.03.2024 | 64,11 | 64,34 | 63,61 | 63,67 | -1,82% | 3.396.381,00 |
06.03.2024 | 65,20 | 65,49 | 64,83 | 64,85 | 1,65% | 2.609.726,00 |
05.03.2024 | 64,06 | 64,29 | 63,67 | 63,80 | -1,62% | 2.908.975,00 |
04.03.2024 | 64,57 | 64,94 | 64,49 | 64,85 | -0,45% | 2.183.245,00 |
01.03.2024 | 64,60 | 65,30 | 64,20 | 65,14 | 0,95% | 2.482.476,00 |
29.02.2024 | 64,81 | 65,03 | 64,28 | 64,53 | 0,89% | 2.071.973,00 |
28.02.2024 | 64,00 | 64,20 | 63,88 | 63,96 | -1,57% | 2.154.326,00 |
27.02.2024 | 65,34 | 65,48 | 64,65 | 64,98 | 0,51% | 3.065.882,00 |
26.02.2024 | 64,59 | 64,72 | 64,11 | 64,65 | -2,02% | 3.412.872,00 |
23.02.2024 | 66,22 | 66,49 | 65,83 | 65,98 | 0,44% | 2.164.395,00 |
22.02.2024 | 65,66 | 65,89 | 65,40 | 65,69 | 0,32% | 2.883.137,00 |
21.02.2024 | 65,57 | 65,88 | 64,86 | 65,48 | -0,67% | 2.882.182,00 |
20.02.2024 | 67,07 | 67,12 | 65,76 | 65,92 | -4,63% | 4.612.306,00 |
16.02.2024 | 69,42 | 69,91 | 69,04 | 69,12 | 2,34% | 3.888.407,00 |
15.02.2024 | 67,02 | 67,72 | 66,97 | 67,54 | 0,69% | 2.668.712,00 |
14.02.2024 | 66,85 | 67,13 | 66,71 | 67,08 | 0,65% | 1.510.450,00 |
13.02.2024 | 67,56 | 67,62 | 66,26 | 66,65 | -1,99% | 2.605.280,00 |
12.02.2024 | 67,83 | 68,29 | 67,74 | 68,00 | 0,12% | 1.966.047,00 |
09.02.2024 | 67,93 | 67,99 | 67,42 | 67,92 | -0,28% | 1.784.153,00 |
08.02.2024 | 68,02 | 68,32 | 67,72 | 68,11 | -0,60% | 2.269.010,00 |
07.02.2024 | 68,16 | 68,53 | 67,91 | 68,52 | 0,29% | 2.177.664,00 |
06.02.2024 | 67,79 | 68,44 | 67,79 | 68,32 | 1,21% | 2.584.019,00 |
05.02.2024 | 67,51 | 67,79 | 67,04 | 67,50 | -1,43% | 2.713.966,00 |
02.02.2024 | 68,87 | 69,04 | 68,46 | 68,48 | -2,34% | 2.708.854,00 |
01.02.2024 | 69,48 | 70,19 | 69,33 | 70,12 | 1,23% | 2.091.875,00 |
31.01.2024 | 70,22 | 70,79 | 69,27 | 69,27 | -1,32% | 2.917.816,00 |
30.01.2024 | 70,44 | 70,56 | 69,68 | 70,20 | -1,20% | 3.244.438,00 |
29.01.2024 | 70,75 | 71,09 | 70,30 | 71,05 | 0,40% | 2.213.429,00 |
26.01.2024 | 71,07 | 71,11 | 70,68 | 70,77 | 0,96% | 2.157.594,00 |
25.01.2024 | 69,80 | 70,12 | 69,43 | 70,10 | 0,79% | 3.398.529,00 |
24.01.2024 | 70,77 | 70,84 | 69,55 | 69,55 | 1,18% | 4.866.586,00 |
23.01.2024 | 68,61 | 69,37 | 68,44 | 68,74 | 2,17% | 3.084.130,00 |
22.01.2024 | 67,18 | 67,69 | 67,09 | 67,28 | -2,14% | 3.571.168,00 |
19.01.2024 | 68,87 | 68,98 | 68,24 | 68,75 | -0,61% | 3.346.683,00 |
18.01.2024 | 69,39 | 69,40 | 68,68 | 69,17 | 1,42% | 2.898.288,00 |
17.01.2024 | 68,03 | 68,41 | 67,86 | 68,20 | -1,29% | 2.513.087,00 |
16.01.2024 | 69,94 | 69,94 | 68,89 | 69,09 | -1,55% | 3.563.420,00 |
12.01.2024 | 70,71 | 70,83 | 70,06 | 70,18 | 0,17% | 1.629.835,00 |
11.01.2024 | 70,38 | 70,49 | 69,46 | 70,06 | -0,36% | 2.198.098,00 |
10.01.2024 | 70,52 | 70,64 | 70,15 | 70,31 | -0,78% | 2.090.107,00 |
09.01.2024 | 71,50 | 71,58 | 70,77 | 70,86 | -2,72% | 2.660.550,00 |