62,910$
-0,02%
Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 63,32 | 63,88 | 62,84 | 62,91 | -0,02% | 2.028.682,00 |
| 17.09.2024 | 63,50 | 63,58 | 62,78 | 62,92 | -0,43% | 1.717.236,00 |
| 16.09.2024 | 62,93 | 63,25 | 62,80 | 63,19 | 1,02% | 1.732.425,00 |
| 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% | 2.549.175,00 |
| 11.09.2024 | 60,74 | 61,31 | 60,20 | 61,21 | 2,41% | 2.531.671,00 |
| 10.09.2024 | 59,82 | 59,82 | 59,40 | 59,77 | -0,40% | 2.090.583,00 |
| 09.09.2024 | 60,07 | 60,46 | 59,99 | 60,01 | 0,50% | 1.997.908,00 |
| 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% | 2.016.364,00 |
| 04.09.2024 | 60,13 | 60,58 | 60,05 | 60,09 | -0,41% | 2.036.289,00 |
| 03.09.2024 | 61,00 | 61,07 | 60,10 | 60,34 | -4,63% | 3.648.827,00 |
| 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% | 1.321.832,00 |
| 28.08.2024 | 62,84 | 63,11 | 62,65 | 63,00 | -1,56% | 2.057.087,00 |
| 27.08.2024 | 63,92 | 64,12 | 63,62 | 64,00 | 0,44% | 2.336.326,00 |
| 26.08.2024 | 63,80 | 64,40 | 63,57 | 63,72 | 1,11% | 2.335.329,00 |
| 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% | 1.761.020,00 |
| 21.08.2024 | 63,51 | 63,59 | 63,12 | 63,39 | 2,24% | 2.216.846,00 |
| 20.08.2024 | 62,44 | 62,63 | 61,87 | 62,00 | -0,77% | 2.240.809,00 |
| 19.08.2024 | 62,35 | 62,92 | 62,28 | 62,48 | 1,96% | 2.783.555,00 |
| 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% | 3.299.881,00 |
| 14.08.2024 | 62,51 | 62,71 | 62,19 | 62,44 | -2,05% | 2.903.346,00 |
| 13.08.2024 | 63,27 | 63,81 | 63,18 | 63,75 | 0,69% | 1.887.206,00 |
| 12.08.2024 | 63,33 | 63,69 | 63,16 | 63,31 | 0,11% | 1.918.942,00 |
| 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% | 2.481.061,00 |
| 07.08.2024 | 63,11 | 63,27 | 62,37 | 62,54 | -0,82% | 3.736.652,00 |
| 06.08.2024 | 62,11 | 63,45 | 61,97 | 63,06 | 0,14% | 4.022.596,00 |
| 05.08.2024 | 62,35 | 63,34 | 62,11 | 62,97 | -1,10% | 3.996.666,00 |
| 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% | 3.196.971,00 |
| 31.07.2024 | 65,15 | 65,58 | 64,39 | 65,16 | 2,57% | 3.615.526,00 |
| 30.07.2024 | 63,52 | 63,82 | 63,28 | 63,53 | -1,81% | 3.245.956,00 |
| 29.07.2024 | 64,51 | 64,84 | 64,37 | 64,70 | -0,55% | 2.097.560,00 |
| 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% | 2.413.926,00 |
| 24.07.2024 | 64,01 | 64,16 | 63,46 | 63,49 | -0,06% | 2.984.540,00 |
| 23.07.2024 | 63,00 | 63,61 | 62,87 | 63,53 | -0,72% | 2.545.814,00 |
| 22.07.2024 | 63,84 | 64,15 | 63,71 | 63,99 | 0,33% | 2.582.989,00 |
| 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% | 3.299.683,00 |
| 17.07.2024 | 66,56 | 66,82 | 65,76 | 65,77 | -0,83% | 3.225.465,00 |
| 16.07.2024 | 65,01 | 66,35 | 64,66 | 66,32 | -1,82% | 4.476.709,00 |
| 15.07.2024 | 67,66 | 68,14 | 67,34 | 67,55 | -1,42% | 1.936.346,00 |
| 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% | 1.672.690,00 |
| 10.07.2024 | 66,90 | 67,59 | 66,77 | 67,49 | 0,76% | 1.994.502,00 |
| 09.07.2024 | 66,95 | 67,27 | 66,73 | 66,98 | -0,28% | 1.733.266,00 |
| 08.07.2024 | 67,17 | 67,38 | 66,74 | 67,17 | -0,69% | 1.858.940,00 |
| 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% | 1.717.058,00 |
| 01.07.2024 | 66,39 | 66,92 | 66,12 | 66,41 | 0,73% | 1.987.149,00 |
| 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% | 2.069.903,00 |
| 26.06.2024 | 66,84 | 66,95 | 66,51 | 66,80 | 0,42% | 1.363.388,00 |
| 25.06.2024 | 66,65 | 66,84 | 66,33 | 66,52 | 0,11% | 1.543.174,00 |
| 24.06.2024 | 66,53 | 67,04 | 66,21 | 66,45 | 0,08% | 1.678.471,00 |
| 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% | 1.785.179,00 |
| 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% | 1.790.940,00 |
| 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% | 1.818.381,00 |
| 12.06.2024 | 68,16 | 68,27 | 66,91 | 67,08 | -0,15% | 2.225.827,00 |
| 11.06.2024 | 66,48 | 67,20 | 66,23 | 67,18 | -1,57% | 1.962.111,00 |
| 10.06.2024 | 67,84 | 68,46 | 67,67 | 68,25 | 0,37% | 1.210.689,00 |
| 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% | 1.376.896,00 |
| 05.06.2024 | 68,13 | 68,44 | 67,73 | 68,08 | -0,34% | 2.125.039,00 |
| 04.06.2024 | 68,26 | 68,40 | 67,87 | 68,31 | -1,60% | 2.610.776,00 |
| 03.06.2024 | 69,55 | 69,60 | 68,68 | 69,42 | -0,97% | 2.099.852,00 |
| 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% | 2.409.857,00 |
| 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 |