58,990€
0,30%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,75 | 59,29 | 58,62 | 59,01 | 0,32% | 778,00 |
27.03.2024 | 57,83 | 58,84 | 57,42 | 58,82 | 1,83% | 3.075,00 |
26.03.2024 | 58,88 | 59,32 | 57,48 | 57,76 | -2,02% | 4.317,00 |
25.03.2024 | 58,54 | 59,27 | 58,54 | 58,95 | 0,58% | 3.741,00 |
22.03.2024 | 59,08 | 59,30 | 58,34 | 58,61 | -0,80% | 3.573,00 |
21.03.2024 | 58,65 | 59,52 | 58,48 | 59,08 | 1,10% | 940,00 |
20.03.2024 | 58,21 | 58,62 | 57,70 | 58,44 | 0,40% | 1.322,00 |
19.03.2024 | 57,78 | 58,53 | 57,55 | 58,21 | 0,74% | 2.971,00 |
18.03.2024 | 57,35 | 57,99 | 57,25 | 57,78 | 0,87% | 5.944,00 |
15.03.2024 | 56,98 | 57,49 | 56,52 | 57,28 | 0,53% | 2.179,00 |
14.03.2024 | 58,11 | 58,75 | 56,73 | 56,98 | -1,94% | 5.099,00 |
13.03.2024 | 57,71 | 58,20 | 56,76 | 58,11 | 0,68% | 6.415,00 |
12.03.2024 | 57,23 | 58,53 | 56,89 | 57,71 | 0,84% | 4.637,00 |
11.03.2024 | 57,80 | 57,80 | 55,53 | 57,23 | -0,98% | 20.073,00 |
08.03.2024 | 58,80 | 58,87 | 57,47 | 57,80 | -1,59% | 5.370,00 |
07.03.2024 | 57,44 | 59,21 | 57,38 | 58,73 | -1,94% | 3.517,00 |
06.03.2024 | 59,25 | 60,21 | 58,77 | 59,89 | 0,96% | 4.574,00 |
05.03.2024 | 59,82 | 60,70 | 58,78 | 59,32 | -0,95% | 3.207,00 |
04.03.2024 | 60,24 | 60,74 | 59,42 | 59,89 | -0,46% | 2.865,00 |
01.03.2024 | 60,07 | 60,66 | 59,52 | 60,17 | 0,17% | 5.713,00 |
29.02.2024 | 59,40 | 60,17 | 59,40 | 60,07 | 1,24% | 3.131,00 |
28.02.2024 | 60,25 | 60,38 | 58,89 | 59,33 | -1,64% | 3.171,00 |
27.02.2024 | 59,84 | 60,47 | 59,49 | 60,32 | 0,80% | 2.776,00 |
26.02.2024 | 61,08 | 61,08 | 59,15 | 59,84 | -1,92% | 6.794,00 |
23.02.2024 | 60,89 | 61,47 | 60,77 | 61,01 | 0,21% | 1.095,00 |
22.02.2024 | 60,75 | 61,64 | 60,64 | 60,89 | 0,09% | 1.123,00 |
21.02.2024 | 61,01 | 61,36 | 59,77 | 60,83 | -0,30% | 4.848,00 |
20.02.2024 | 63,76 | 63,76 | 60,98 | 61,01 | -4,31% | 7.258,00 |
19.02.2024 | 64,68 | 64,76 | 63,29 | 63,76 | -1,42% | 1.036,00 |
16.02.2024 | 63,02 | 64,97 | 63,02 | 64,68 | 2,53% | 2.663,00 |
15.02.2024 | 62,85 | 63,17 | 62,26 | 63,09 | 0,27% | 5.240,00 |
14.02.2024 | 62,48 | 62,92 | 61,95 | 62,92 | 0,70% | 2.701,00 |
13.02.2024 | 63,19 | 63,86 | 62,19 | 62,48 | -1,12% | 928,00 |
12.02.2024 | 62,89 | 63,54 | 62,45 | 63,19 | 0,49% | 577,00 |
09.02.2024 | 63,43 | 63,52 | 62,47 | 62,89 | -0,85% | 787,00 |
08.02.2024 | 63,53 | 64,20 | 62,98 | 63,43 | -0,17% | 279,00 |
07.02.2024 | 63,95 | 64,02 | 63,14 | 63,53 | -0,42% | 500,00 |
06.02.2024 | 63,24 | 64,07 | 62,76 | 63,80 | 1,01% | 1.264,00 |
05.02.2024 | 63,61 | 63,80 | 62,49 | 63,16 | -0,82% | 1.069,00 |
02.02.2024 | 64,83 | 64,91 | 63,59 | 63,68 | -1,90% | 1.145,00 |
01.02.2024 | 64,69 | 64,91 | 64,10 | 64,91 | 0,57% | 701,00 |
31.01.2024 | 64,60 | 65,07 | 64,44 | 64,54 | -0,09% | 2.511,00 |
30.01.2024 | 65,60 | 65,68 | 64,32 | 64,60 | -1,52% | 1.009,00 |
29.01.2024 | 65,56 | 65,81 | 65,08 | 65,60 | 0,06% | 432,00 |
26.01.2024 | 64,62 | 65,58 | 64,31 | 65,56 | 1,45% | 722,00 |
25.01.2024 | 64,28 | 65,01 | 64,00 | 64,62 | 0,53% | 3.949,00 |
24.01.2024 | 63,42 | 65,02 | 63,42 | 64,28 | 1,23% | 3.279,00 |
23.01.2024 | 62,03 | 64,03 | 62,03 | 63,50 | 2,48% | 3.655,00 |
22.01.2024 | 63,34 | 63,69 | 61,65 | 61,96 | -2,30% | 3.662,00 |
19.01.2024 | 63,67 | 64,16 | 62,86 | 63,42 | -0,51% | 2.761,00 |
18.01.2024 | 63,03 | 64,33 | 62,63 | 63,75 | 1,13% | 1.293,00 |
17.01.2024 | 62,82 | 63,26 | 62,38 | 63,03 | -0,51% | 2.689,00 |
16.01.2024 | 63,42 | 64,35 | 62,78 | 63,36 | -0,10% | 601,00 |
15.01.2024 | 64,15 | 64,46 | 63,32 | 63,42 | -1,01% | 3.397,00 |
12.01.2024 | 64,04 | 65,00 | 63,67 | 64,07 | 0,16% | 2.344,00 |
11.01.2024 | 64,29 | 65,34 | 63,53 | 63,97 | -0,02% | 2.675,00 |
10.01.2024 | 65,22 | 65,30 | 63,93 | 63,98 | -2,14% | 1.242,00 |
09.01.2024 | 66,08 | 66,43 | 64,80 | 65,38 | -1,17% | 394,00 |
08.01.2024 | 66,60 | 66,62 | 65,58 | 66,16 | -0,67% | 708,00 |
05.01.2024 | 66,01 | 66,83 | 65,48 | 66,60 | 0,66% | 1.425,00 |
04.01.2024 | 67,35 | 67,65 | 66,17 | 66,17 | -1,88% | 649,00 |
03.01.2024 | 67,45 | 67,95 | 66,73 | 67,43 | -0,15% | 1.394,00 |
02.01.2024 | 67,35 | 68,16 | 67,25 | 67,53 | 0,39% | 2.375,00 |
29.12.2023 | 67,29 | 67,65 | 67,05 | 67,27 | -0,03% | 975,00 |
28.12.2023 | 67,20 | 67,92 | 66,82 | 67,29 | 0,13% | 417,00 |
27.12.2023 | 67,45 | 67,82 | 66,99 | 67,20 | 0,23% | 483,00 |
22.12.2023 | 66,95 | 67,87 | 66,63 | 67,05 | 0,14% | 1.145,00 |
21.12.2023 | 66,54 | 67,82 | 66,50 | 66,95 | 0,98% | 591,00 |
20.12.2023 | 67,19 | 67,74 | 66,03 | 66,30 | -1,20% | 1.263,00 |
19.12.2023 | 66,71 | 67,53 | 66,63 | 67,11 | 0,59% | 568,00 |
18.12.2023 | 66,75 | 67,30 | 66,48 | 66,71 | 0,19% | 1.055,00 |
15.12.2023 | 65,54 | 67,36 | 65,54 | 66,59 | 1,84% | 1.038,00 |
14.12.2023 | 64,89 | 66,89 | 64,89 | 65,38 | 0,86% | 2.358,00 |
13.12.2023 | 64,37 | 64,97 | 64,00 | 64,83 | 0,71% | 353,00 |
12.12.2023 | 64,35 | 65,89 | 64,13 | 64,37 | 0,14% | 1.317,00 |
11.12.2023 | 65,00 | 65,00 | 64,10 | 64,28 | -0,99% | 561,00 |
08.12.2023 | 65,23 | 65,66 | 64,82 | 64,92 | -0,35% | 1.606,00 |
07.12.2023 | 64,23 | 65,56 | 64,08 | 65,15 | 1,43% | 2.610,00 |
06.12.2023 | 63,49 | 65,00 | 63,49 | 64,23 | 1,17% | 1.915,00 |
05.12.2023 | 64,09 | 64,42 | 62,94 | 63,49 | -0,82% | 404,00 |
04.12.2023 | 65,30 | 65,38 | 63,60 | 64,01 | -2,10% | 690,00 |
01.12.2023 | 63,27 | 65,88 | 63,13 | 65,38 | 3,72% | 2.690,00 |
30.11.2023 | 63,11 | 63,60 | 62,72 | 63,04 | 0,25% | 229,00 |
29.11.2023 | 62,89 | 63,92 | 62,67 | 62,88 | -0,02% | 589,00 |
28.11.2023 | 63,35 | 63,35 | 62,19 | 62,89 | -0,73% | 883,00 |
27.11.2023 | 62,74 | 63,51 | 62,18 | 63,35 | 0,77% | 2.167,00 |
24.11.2023 | 63,64 | 63,73 | 62,87 | 62,87 | -1,21% | 35,00 |
23.11.2023 | 64,02 | 64,23 | 63,00 | 63,64 | -0,59% | 375,00 |
22.11.2023 | 64,21 | 64,30 | 63,53 | 64,02 | -0,18% | 397,00 |
21.11.2023 | 63,15 | 64,27 | 63,07 | 64,13 | 1,56% | 3.491,00 |
20.11.2023 | 62,63 | 63,44 | 62,42 | 63,15 | 0,83% | 709,00 |
17.11.2023 | 62,27 | 63,45 | 62,22 | 62,63 | 0,47% | 967,00 |
16.11.2023 | 62,54 | 62,89 | 61,98 | 62,34 | -0,21% | 242,00 |
15.11.2023 | 62,34 | 63,92 | 62,34 | 62,47 | 0,21% | 3.255,00 |
14.11.2023 | 61,30 | 63,19 | 60,76 | 62,34 | 1,57% | 3.988,00 |
13.11.2023 | 60,74 | 61,59 | 60,72 | 61,37 | 0,67% | 826,00 |
10.11.2023 | 60,32 | 61,16 | 59,84 | 60,96 | 0,95% | 3.698,00 |
09.11.2023 | 60,33 | 61,21 | 59,96 | 60,39 | 0,22% | 427,00 |
08.11.2023 | 60,74 | 61,06 | 60,14 | 60,26 | -0,91% | 1.676,00 |
07.11.2023 | 62,00 | 62,00 | 60,47 | 60,81 | -2,16% | 792,00 |