£49,761
1,05%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,95 | 49,95 | 49,71 | 49,76 | 0,77% | - |
| 21.11.2024 | 49,29 | 49,51 | 49,19 | 49,38 | 0,34% | 169.469,00 |
| 20.11.2024 | 48,84 | 49,46 | 48,82 | 49,22 | 0,55% | 266.514,00 |
| 19.11.2024 | 48,99 | 49,33 | 48,70 | 48,95 | 0,59% | 335.285,00 |
| 18.11.2024 | 48,57 | 48,78 | 48,32 | 48,66 | 1,17% | 245.691,00 |
| 15.11.2024 | 47,21 | 48,33 | 47,15 | 48,10 | 1,56% | 322.771,00 |
| 14.11.2024 | 47,39 | 47,71 | 46,94 | 47,36 | -0,27% | 275.995,00 |
| 13.11.2024 | 47,88 | 48,24 | 47,31 | 47,49 | 0,07% | 293.815,00 |
| 12.11.2024 | 48,27 | 48,43 | 47,26 | 47,45 | -2,16% | 725.885,00 |
| 11.11.2024 | 49,57 | 49,62 | 48,50 | 48,50 | -1,83% | 323.421,00 |
| 08.11.2024 | 51,80 | 51,85 | 49,37 | 49,41 | -5,01% | 437.809,00 |
| 07.11.2024 | 51,46 | 52,40 | 51,19 | 52,01 | 3,13% | 410.793,00 |
| 06.11.2024 | 49,99 | 51,22 | 49,55 | 50,43 | 0,36% | 285.638,00 |
| 05.11.2024 | 50,24 | 50,60 | 50,14 | 50,25 | 0,04% | 173.065,00 |
| 04.11.2024 | 50,36 | 50,54 | 50,20 | 50,23 | -0,18% | 118.930,00 |
| 01.11.2024 | 50,51 | 50,58 | 50,14 | 50,32 | 0,32% | 184.961,00 |
| 31.10.2024 | 50,24 | 50,31 | 49,84 | 50,16 | -0,73% | 284.149,00 |
| 30.10.2024 | 50,67 | 51,04 | 50,48 | 50,53 | -1,40% | 238.270,00 |
| 29.10.2024 | 50,77 | 51,41 | 50,57 | 51,25 | 0,95% | 392.244,00 |
| 28.10.2024 | 50,46 | 50,82 | 50,45 | 50,77 | 0,97% | 251.937,00 |
| 25.10.2024 | 49,41 | 50,48 | 49,35 | 50,28 | 1,89% | 298.646,00 |
| 24.10.2024 | 49,54 | 50,12 | 49,22 | 49,35 | -0,26% | 342.439,00 |
| 23.10.2024 | 49,72 | 49,85 | 49,33 | 49,48 | -1,21% | 319.370,00 |
| 22.10.2024 | 49,77 | 50,19 | 49,54 | 50,08 | 0,91% | 271.698,00 |
| 21.10.2024 | 50,11 | 50,44 | 49,63 | 49,63 | -0,68% | 246.261,00 |
| 18.10.2024 | 50,09 | 50,24 | 49,75 | 49,97 | 1,04% | 304.128,00 |
| 17.10.2024 | 49,75 | 49,75 | 49,15 | 49,46 | -1,85% | 361.999,00 |
| 16.10.2024 | 50,35 | 50,88 | 50,27 | 50,39 | -0,83% | 260.768,00 |
| 15.10.2024 | 51,57 | 51,57 | 50,28 | 50,81 | -0,95% | 480.872,00 |
| 14.10.2024 | 51,17 | 51,67 | 50,88 | 51,30 | 0,51% | 258.959,00 |
| 11.10.2024 | 50,81 | 51,28 | 50,71 | 51,04 | 0,69% | 282.154,00 |
| 10.10.2024 | 50,83 | 50,88 | 49,96 | 50,69 | 0,42% | 323.662,00 |
| 09.10.2024 | 50,22 | 50,53 | 49,80 | 50,48 | 0,08% | 348.322,00 |
| 08.10.2024 | 51,36 | 51,37 | 50,04 | 50,44 | -4,83% | 618.075,00 |
| 07.10.2024 | 52,29 | 53,20 | 52,22 | 53,00 | 0,08% | 380.778,00 |
| 04.10.2024 | 52,89 | 53,31 | 52,72 | 52,96 | -0,54% | 261.642,00 |
| 03.10.2024 | 53,15 | 53,56 | 53,05 | 53,25 | -0,86% | 304.289,00 |
| 02.10.2024 | 53,98 | 54,26 | 53,54 | 53,71 | 1,38% | 297.704,00 |
| 01.10.2024 | 52,98 | 53,28 | 52,62 | 52,98 | -0,02% | 346.406,00 |
| 30.09.2024 | 54,34 | 54,72 | 52,98 | 52,99 | -0,41% | 566.181,00 |
| 27.09.2024 | 53,49 | 53,54 | 52,83 | 53,21 | 1,12% | 353.216,00 |
| 26.09.2024 | 52,34 | 52,91 | 52,17 | 52,62 | 3,64% | 1.048.461,00 |
| 25.09.2024 | 50,90 | 51,20 | 50,39 | 50,77 | 0,55% | 320.477,00 |
| 24.09.2024 | 50,45 | 50,71 | 50,24 | 50,49 | 4,58% | 528.287,00 |
| 23.09.2024 | 47,78 | 48,35 | 47,37 | 48,28 | 0,51% | 212.593,00 |
| 20.09.2024 | 48,66 | 48,88 | 48,03 | 48,04 | -2,20% | 345.665,00 |
| 19.09.2024 | 48,65 | 49,59 | 48,45 | 49,12 | 3,09% | 517.254,00 |
| 18.09.2024 | 47,68 | 47,83 | 47,41 | 47,65 | -0,77% | 284.715,00 |
| 17.09.2024 | 47,78 | 48,20 | 47,64 | 48,02 | 0,58% | 263.345,00 |
| 16.09.2024 | 47,17 | 47,78 | 47,02 | 47,74 | 0,44% | 222.054,00 |
| 13.09.2024 | 47,32 | 47,72 | 47,27 | 47,53 | 0,69% | 306.548,00 |
| 12.09.2024 | 47,10 | 47,57 | 46,96 | 47,21 | 1,94% | 376.811,00 |
| 11.09.2024 | 46,05 | 46,54 | 45,99 | 46,31 | 1,69% | 333.041,00 |
| 10.09.2024 | 45,85 | 45,96 | 45,35 | 45,54 | -0,51% | 366.093,00 |
| 09.09.2024 | 45,83 | 46,05 | 45,67 | 45,77 | 1,41% | 275.645,00 |
| 06.09.2024 | 45,64 | 45,76 | 45,09 | 45,14 | -1,82% | 292.960,00 |
| 05.09.2024 | 45,64 | 46,10 | 45,43 | 45,97 | 0,35% | 242.452,00 |
| 04.09.2024 | 45,55 | 45,95 | 45,50 | 45,81 | -0,45% | 248.167,00 |
| 03.09.2024 | 46,71 | 46,73 | 45,85 | 46,02 | -2,22% | 514.053,00 |
| 02.09.2024 | 47,31 | 47,41 | 46,40 | 47,06 | -1,07% | 326.542,00 |
| 30.08.2024 | 48,11 | 48,29 | 47,57 | 47,57 | -0,66% | 199.804,00 |
| 29.08.2024 | 47,65 | 47,92 | 47,53 | 47,89 | 0,65% | 108.535,00 |
| 28.08.2024 | 47,68 | 47,70 | 47,31 | 47,58 | -1,17% | 211.532,00 |
| 27.08.2024 | 48,67 | 48,67 | 48,03 | 48,14 | -0,41% | 206.585,00 |
| 26.08.2024 | 48,01 | 48,77 | 47,80 | 48,34 | 1,73% | - |
| 23.08.2024 | 47,97 | 48,06 | 47,39 | 47,52 | -0,68% | 216.431,00 |
| 22.08.2024 | 48,00 | 48,10 | 47,70 | 47,84 | -1,07% | 170.090,00 |
| 21.08.2024 | 48,22 | 48,90 | 48,22 | 48,36 | 1,22% | 379.501,00 |
| 20.08.2024 | 48,03 | 48,28 | 47,64 | 47,77 | -0,98% | 264.380,00 |
| 19.08.2024 | 47,57 | 48,36 | 47,54 | 48,25 | 1,93% | 224.621,00 |
| 16.08.2024 | 47,47 | 47,47 | 46,41 | 47,33 | -0,46% | 250.830,00 |
| 15.08.2024 | 48,00 | 48,00 | 47,03 | 47,55 | -2,09% | 251.287,00 |
| 14.08.2024 | 48,37 | 48,68 | 48,16 | 48,57 | -1,47% | 418.267,00 |
| 13.08.2024 | 49,36 | 49,45 | 49,13 | 49,29 | -0,19% | 211.667,00 |
| 12.08.2024 | 49,31 | 49,55 | 49,13 | 49,39 | 0,40% | 205.868,00 |
| 09.08.2024 | 49,83 | 50,16 | 48,95 | 49,19 | -0,22% | 191.092,00 |
| 08.08.2024 | 48,85 | 49,43 | 48,43 | 49,30 | 0,14% | 166.291,00 |
| 07.08.2024 | 49,24 | 49,51 | 48,88 | 49,23 | 0,20% | 214.790,00 |
| 06.08.2024 | 49,33 | 49,33 | 48,58 | 49,13 | -0,38% | 391.900,00 |
| 05.08.2024 | 48,74 | 49,50 | 48,26 | 49,32 | -0,19% | 586.410,00 |
| 02.08.2024 | 49,80 | 50,38 | 49,25 | 49,41 | -1,26% | 459.467,00 |
| 01.08.2024 | 51,09 | 51,30 | 50,00 | 50,04 | -0,44% | 330.407,00 |
| 31.07.2024 | 49,35 | 50,73 | 49,35 | 50,26 | 1,83% | 514.531,00 |
| 30.07.2024 | 49,12 | 49,53 | 48,93 | 49,36 | -1,08% | 295.141,00 |
| 29.07.2024 | 50,49 | 50,65 | 49,90 | 49,90 | -0,84% | 202.117,00 |
| 26.07.2024 | 50,42 | 50,84 | 50,12 | 50,32 | 1,24% | 224.682,00 |
| 25.07.2024 | 48,69 | 49,76 | 48,64 | 49,71 | 0,67% | 458.234,00 |
| 24.07.2024 | 48,73 | 49,50 | 48,58 | 49,38 | 1,29% | 361.116,00 |
| 23.07.2024 | 48,85 | 49,06 | 48,53 | 48,75 | -1,42% | 262.122,00 |
| 22.07.2024 | 49,27 | 49,50 | 49,07 | 49,45 | 0,73% | 172.239,00 |
| 19.07.2024 | 49,57 | 49,61 | 48,95 | 49,09 | -1,91% | 280.310,00 |
| 18.07.2024 | 50,83 | 51,31 | 50,02 | 50,04 | -1,32% | 307.344,00 |
| 17.07.2024 | 50,21 | 51,16 | 50,02 | 50,71 | 0,00% | 388.510,00 |
| 16.07.2024 | 51,20 | 51,20 | 49,79 | 50,71 | -2,48% | 465.954,00 |
| 15.07.2024 | 52,51 | 52,51 | 51,73 | 52,00 | -1,10% | 161.189,00 |
| 12.07.2024 | 52,64 | 53,09 | 52,14 | 52,58 | 0,15% | 457.403,00 |
| 11.07.2024 | 52,33 | 52,95 | 52,32 | 52,50 | 0,73% | 325.528,00 |
| 10.07.2024 | 51,83 | 52,16 | 51,65 | 52,12 | -0,11% | 187.403,00 |
| 09.07.2024 | 52,60 | 52,85 | 52,06 | 52,18 | 0,23% | 215.517,00 |
| 08.07.2024 | 52,09 | 52,34 | 51,90 | 52,06 | -0,91% | 199.655,00 |