78,195€
-0,26%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 78,78 | 78,78 | 78,17 | 78,20 | -0,25% | - |
| 24.04.2024 | 78,13 | 79,04 | 77,91 | 78,40 | 0,23% | - |
| 23.04.2024 | 78,73 | 78,92 | 77,72 | 78,22 | -0,76% | - |
| 22.04.2024 | 77,67 | 78,82 | 77,42 | 78,82 | 1,47% | - |
| 19.04.2024 | 78,65 | 78,65 | 77,23 | 77,67 | -1,25% | 216,00 |
| 18.04.2024 | 78,22 | 79,31 | 78,22 | 78,65 | 0,55% | 10,00 |
| 17.04.2024 | 76,77 | 78,25 | 76,68 | 78,22 | 1,90% | 200,00 |
| 16.04.2024 | 80,08 | 80,08 | 76,45 | 76,77 | -4,01% | - |
| 15.04.2024 | 78,76 | 81,42 | 78,76 | 79,98 | 2,15% | - |
| 12.04.2024 | 78,41 | 78,60 | 77,37 | 78,29 | -0,15% | 840,00 |
| 11.04.2024 | 77,51 | 78,70 | 77,51 | 78,41 | 1,17% | 330,00 |
| 10.04.2024 | 76,63 | 78,43 | 76,53 | 77,51 | 1,39% | 18,00 |
| 09.04.2024 | 73,92 | 77,58 | 73,92 | 76,44 | 3,41% | 45,00 |
| 08.04.2024 | 74,07 | 74,16 | 73,60 | 73,92 | -0,20% | 110,00 |
| 05.04.2024 | 74,35 | 74,35 | 73,10 | 74,07 | -0,26% | - |
| 04.04.2024 | 74,52 | 74,52 | 73,70 | 74,26 | -0,36% | - |
| 03.04.2024 | 75,17 | 75,17 | 74,40 | 74,52 | -1,10% | 93,00 |
| 02.04.2024 | 74,75 | 76,27 | 74,22 | 75,35 | 0,81% | 50,00 |
| 28.03.2024 | 72,73 | 74,84 | 72,65 | 74,75 | 2,64% | 177,00 |
| 27.03.2024 | 73,83 | 73,83 | 72,53 | 72,82 | -1,24% | 810,00 |
| 26.03.2024 | 73,80 | 74,04 | 72,81 | 73,74 | -0,20% | 100,00 |
| 25.03.2024 | 71,72 | 73,89 | 71,72 | 73,89 | 2,90% | - |
| 22.03.2024 | 73,47 | 73,47 | 71,74 | 71,81 | -2,27% | 115,00 |
| 21.03.2024 | 73,46 | 73,83 | 73,31 | 73,47 | 0,38% | - |
| 20.03.2024 | 72,74 | 73,29 | 72,65 | 73,20 | 0,63% | - |
| 19.03.2024 | 70,91 | 72,76 | 70,74 | 72,74 | 2,58% | 100,00 |
| 18.03.2024 | 70,83 | 71,00 | 70,42 | 70,91 | 0,23% | - |
| 15.03.2024 | 72,01 | 73,30 | 70,00 | 70,75 | -1,75% | 102,00 |
| 14.03.2024 | 70,76 | 72,10 | 70,76 | 72,01 | 1,76% | 572,00 |
| 13.03.2024 | 70,58 | 70,76 | 69,93 | 70,76 | 0,26% | - |
| 12.03.2024 | 70,48 | 70,82 | 69,73 | 70,58 | 0,13% | 100,00 |
| 11.03.2024 | 73,50 | 73,50 | 70,13 | 70,48 | -4,10% | - |
| 08.03.2024 | 74,14 | 74,23 | 72,82 | 73,50 | -0,75% | - |
| 07.03.2024 | 75,34 | 75,34 | 73,22 | 74,05 | -1,82% | - |
| 06.03.2024 | 75,01 | 75,51 | 74,28 | 75,43 | 0,43% | 250,00 |
| 05.03.2024 | 74,31 | 75,31 | 74,22 | 75,10 | 0,82% | 377,00 |
| 04.03.2024 | 75,19 | 75,19 | 74,07 | 74,49 | -0,81% | - |
| 01.03.2024 | 74,98 | 75,38 | 74,76 | 75,10 | 0,15% | - |
| 29.02.2024 | 73,91 | 75,07 | 73,91 | 74,98 | 1,57% | - |
| 28.02.2024 | 73,53 | 73,98 | 73,44 | 73,82 | 0,28% | - |
| 27.02.2024 | 72,67 | 74,15 | 72,49 | 73,62 | 1,30% | - |
| 26.02.2024 | 74,80 | 74,80 | 72,56 | 72,67 | -2,73% | - |
| 23.02.2024 | 74,86 | 75,59 | 74,67 | 74,71 | -0,20% | - |
| 22.02.2024 | 76,01 | 76,37 | 74,62 | 74,86 | -1,62% | 195,00 |
| 21.02.2024 | 77,64 | 77,83 | 75,62 | 76,10 | -1,98% | 370,00 |
| 20.02.2024 | 78,66 | 78,66 | 77,47 | 77,64 | -1,30% | 170,00 |
| 19.02.2024 | 77,32 | 79,21 | 77,32 | 78,66 | 1,73% | - |
| 16.02.2024 | 76,90 | 77,85 | 76,90 | 77,32 | 0,42% | - |
| 15.02.2024 | 77,20 | 77,30 | 76,42 | 77,00 | -0,39% | - |
| 14.02.2024 | 76,61 | 77,53 | 76,61 | 77,30 | 0,90% | - |
| 13.02.2024 | 77,32 | 77,82 | 76,50 | 76,61 | -0,92% | 10,00 |
| 12.02.2024 | 76,85 | 77,86 | 76,76 | 77,32 | 0,62% | - |
| 09.02.2024 | 76,61 | 78,26 | 76,61 | 76,85 | 0,31% | 60,00 |
| 08.02.2024 | 77,53 | 78,13 | 76,51 | 76,61 | -1,18% | - |
| 07.02.2024 | 77,44 | 78,45 | 77,44 | 77,53 | 0,11% | - |
| 06.02.2024 | 77,24 | 77,91 | 77,15 | 77,44 | 0,38% | - |
| 05.02.2024 | 78,67 | 78,86 | 77,06 | 77,15 | -2,05% | - |
| 02.02.2024 | 80,32 | 80,41 | 78,76 | 78,76 | -2,05% | - |
| 01.02.2024 | 80,58 | 80,67 | 79,59 | 80,41 | 0,03% | - |
| 31.01.2024 | 80,13 | 80,59 | 80,03 | 80,39 | 0,32% | - |
| 30.01.2024 | 79,97 | 80,63 | 79,87 | 80,13 | 0,21% | - |
| 29.01.2024 | 80,34 | 80,47 | 79,76 | 79,97 | -0,47% | - |
| 26.01.2024 | 80,49 | 80,60 | 79,88 | 80,34 | -0,19% | - |
| 25.01.2024 | 77,98 | 80,57 | 77,89 | 80,49 | 3,23% | - |
| 24.01.2024 | 77,50 | 78,35 | 77,50 | 77,98 | 0,50% | - |
| 23.01.2024 | 76,85 | 77,65 | 76,85 | 77,59 | 1,07% | - |
| 22.01.2024 | 77,12 | 77,40 | 76,65 | 76,76 | -0,58% | - |
| 19.01.2024 | 76,32 | 77,30 | 76,32 | 77,21 | 1,05% | - |
| 18.01.2024 | 75,69 | 76,65 | 75,60 | 76,41 | 0,96% | - |
| 17.01.2024 | 76,26 | 76,36 | 75,67 | 75,69 | -1,59% | - |
| 16.01.2024 | 78,18 | 78,18 | 76,43 | 76,91 | -1,62% | 100,00 |
| 15.01.2024 | 79,37 | 79,76 | 77,79 | 78,18 | -1,39% | 25,00 |
| 12.01.2024 | 78,23 | 79,61 | 78,23 | 79,28 | 1,47% | 17,00 |
| 11.01.2024 | 79,07 | 79,17 | 78,09 | 78,13 | -0,71% | 120,00 |
| 10.01.2024 | 80,11 | 80,21 | 78,42 | 78,69 | -2,00% | 17,00 |
| 09.01.2024 | 80,01 | 80,76 | 80,01 | 80,30 | 0,24% | 623,00 |
| 08.01.2024 | 79,68 | 80,31 | 79,49 | 80,11 | 0,55% | 30,00 |
| 05.01.2024 | 81,05 | 81,15 | 79,50 | 79,68 | -1,93% | 400,00 |
| 04.01.2024 | 81,24 | 82,63 | 81,15 | 81,25 | -0,10% | 51,00 |
| 03.01.2024 | 83,28 | 83,28 | 80,54 | 81,33 | -2,45% | - |
| 02.01.2024 | 82,80 | 83,94 | 82,80 | 83,38 | 0,70% | 30,00 |
| 29.12.2023 | 83,30 | 83,70 | 82,70 | 82,80 | -0,61% | 200,00 |
| 28.12.2023 | 82,99 | 83,78 | 82,89 | 83,30 | 0,38% | - |
| 27.12.2023 | 82,72 | 83,50 | 82,56 | 82,99 | 0,94% | - |
| 22.12.2023 | 82,18 | 82,95 | 81,79 | 82,22 | 0,04% | 19,00 |
| 21.12.2023 | 81,47 | 82,88 | 81,41 | 82,18 | 1,24% | - |
| 20.12.2023 | 81,96 | 82,69 | 81,12 | 81,17 | -0,84% | 1,00 |
| 19.12.2023 | 80,66 | 81,99 | 80,56 | 81,86 | 1,49% | 140,00 |
| 18.12.2023 | 80,14 | 81,94 | 79,74 | 80,66 | 0,90% | 125,00 |
| 15.12.2023 | 79,20 | 80,67 | 79,20 | 79,94 | 1,18% | 51,00 |
| 14.12.2023 | 77,93 | 79,98 | 77,93 | 79,01 | 0,53% | 580,00 |
| 13.12.2023 | 77,62 | 78,71 | 77,54 | 78,59 | 1,25% | 25,00 |
| 12.12.2023 | 77,29 | 78,44 | 77,28 | 77,62 | 0,56% | 13,00 |
| 11.12.2023 | 77,98 | 78,52 | 77,18 | 77,19 | -0,90% | 15,00 |
| 08.12.2023 | 77,85 | 79,35 | 77,85 | 77,89 | 0,16% | 12,00 |
| 07.12.2023 | 76,85 | 78,04 | 76,67 | 77,76 | 1,18% | - |
| 06.12.2023 | 75,47 | 77,26 | 75,47 | 76,85 | 1,84% | 70,00 |
| 05.12.2023 | 76,71 | 76,71 | 75,38 | 75,47 | -1,50% | - |
| 04.12.2023 | 76,80 | 77,63 | 76,62 | 76,62 | -0,35% | 6,00 |
| 01.12.2023 | 75,99 | 76,89 | 75,57 | 76,89 | 1,55% | - |