64,035€
2,82%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 62,74 | 64,35 | 62,20 | 64,02 | 2,79% | 21.743,00 |
| 23.04.2024 | 63,11 | 63,27 | 61,39 | 62,28 | -1,58% | 31.642,00 |
| 22.04.2024 | 63,40 | 63,41 | 62,62 | 63,28 | 0,46% | 34.620,00 |
| 19.04.2024 | 62,89 | 63,44 | 62,02 | 62,99 | -0,32% | 19.663,00 |
| 18.04.2024 | 63,00 | 63,59 | 62,85 | 63,19 | 1,27% | 31.969,00 |
| 17.04.2024 | 61,84 | 63,81 | 61,61 | 62,40 | 1,13% | 24.916,00 |
| 16.04.2024 | 62,49 | 62,49 | 61,05 | 61,70 | -1,64% | 16.741,00 |
| 15.04.2024 | 63,90 | 64,00 | 62,51 | 62,73 | 0,24% | 21.356,00 |
| 12.04.2024 | 62,20 | 63,90 | 62,09 | 62,58 | 1,15% | 31.685,00 |
| 11.04.2024 | 61,76 | 62,58 | 61,17 | 61,87 | 0,15% | 21.465,00 |
| 10.04.2024 | 61,87 | 62,55 | 60,93 | 61,78 | 0,10% | 16.470,00 |
| 09.04.2024 | 60,98 | 62,19 | 60,97 | 61,72 | 1,26% | 29.589,00 |
| 08.04.2024 | 58,60 | 60,95 | 58,60 | 60,95 | 4,53% | 45.343,00 |
| 05.04.2024 | 59,52 | 59,52 | 58,10 | 58,31 | -1,93% | 22.478,00 |
| 04.04.2024 | 59,78 | 60,62 | 59,43 | 59,46 | -1,15% | 21.325,00 |
| 03.04.2024 | 60,51 | 60,53 | 59,01 | 60,15 | -0,63% | 24.403,00 |
| 02.04.2024 | 59,89 | 60,68 | 59,50 | 60,53 | 2,59% | 36.857,00 |
| 28.03.2024 | 58,79 | 59,60 | 58,56 | 59,00 | 0,49% | 28.422,00 |
| 27.03.2024 | 57,96 | 58,92 | 57,48 | 58,71 | 1,38% | 28.619,00 |
| 26.03.2024 | 59,17 | 59,21 | 57,50 | 57,91 | -1,75% | 32.959,00 |
| 25.03.2024 | 59,30 | 59,30 | 58,52 | 58,94 | 0,22% | 20.280,00 |
| 22.03.2024 | 59,11 | 59,29 | 58,39 | 58,81 | -1,03% | 24.707,00 |
| 21.03.2024 | 58,60 | 59,60 | 58,59 | 59,42 | 1,76% | 23.446,00 |
| 20.03.2024 | 58,42 | 58,61 | 57,73 | 58,39 | 0,17% | 14.096,00 |
| 19.03.2024 | 58,34 | 58,50 | 57,60 | 58,29 | 0,83% | 107.989,00 |
| 18.03.2024 | 57,45 | 58,00 | 57,22 | 57,81 | 1,00% | 19.327,00 |
| 15.03.2024 | 57,09 | 57,45 | 56,54 | 57,24 | 0,35% | 21.540,00 |
| 14.03.2024 | 58,25 | 58,77 | 56,73 | 57,04 | -1,82% | 32.341,00 |
| 13.03.2024 | 57,88 | 58,30 | 56,78 | 58,10 | 0,55% | 34.496,00 |
| 12.03.2024 | 57,28 | 58,55 | 56,85 | 57,78 | 1,03% | 24.440,00 |
| 11.03.2024 | 57,72 | 57,72 | 55,55 | 57,19 | -1,16% | 67.763,00 |
| 08.03.2024 | 58,79 | 58,84 | 57,49 | 57,86 | -1,23% | 42.410,00 |
| 07.03.2024 | 57,70 | 59,18 | 57,70 | 58,58 | -2,45% | 28.178,00 |
| 06.03.2024 | 59,18 | 60,24 | 58,81 | 60,05 | 1,37% | 21.802,00 |
| 05.03.2024 | 59,99 | 60,55 | 58,81 | 59,24 | -0,75% | 23.470,00 |
| 04.03.2024 | 59,41 | 60,10 | 59,41 | 59,69 | -0,81% | 23.313,00 |
| 01.03.2024 | 60,24 | 60,54 | 59,51 | 60,18 | 0,30% | 18.763,00 |
| 29.02.2024 | 59,54 | 60,22 | 59,41 | 60,00 | 0,99% | 15.906,00 |
| 28.02.2024 | 60,35 | 60,35 | 58,91 | 59,41 | -1,36% | 21.700,00 |
| 27.02.2024 | 59,87 | 60,49 | 59,71 | 60,23 | 0,97% | 26.182,00 |
| 26.02.2024 | 61,09 | 61,09 | 59,13 | 59,65 | -2,39% | 42.292,00 |
| 23.02.2024 | 60,94 | 61,46 | 60,77 | 61,11 | 0,03% | 18.270,00 |
| 22.02.2024 | 61,11 | 61,44 | 60,53 | 61,09 | 0,58% | 17.317,00 |
| 21.02.2024 | 61,12 | 61,61 | 59,80 | 60,74 | -0,62% | 37.253,00 |
| 20.02.2024 | 63,41 | 63,41 | 61,02 | 61,12 | -3,97% | 22.528,00 |
| 19.02.2024 | 64,65 | 64,65 | 63,32 | 63,65 | -1,36% | 12.804,00 |
| 16.02.2024 | 63,36 | 64,91 | 63,23 | 64,53 | 2,43% | 12.508,00 |
| 15.02.2024 | 62,72 | 63,21 | 62,26 | 63,00 | 0,24% | 10.644,00 |
| 14.02.2024 | 62,65 | 62,90 | 61,91 | 62,85 | 0,48% | 15.128,00 |
| 13.02.2024 | 63,05 | 63,80 | 62,09 | 62,55 | -1,17% | 9.145,00 |
| 12.02.2024 | 62,69 | 63,49 | 62,51 | 63,29 | 0,80% | 15.212,00 |
| 09.02.2024 | 63,13 | 63,47 | 62,32 | 62,79 | -0,88% | 13.436,00 |
| 08.02.2024 | 63,55 | 64,18 | 63,01 | 63,35 | 0,09% | 14.293,00 |
| 07.02.2024 | 63,93 | 63,93 | 63,11 | 63,29 | -0,83% | 6.750,00 |
| 06.02.2024 | 63,12 | 64,00 | 62,94 | 63,82 | 0,77% | 11.095,00 |
| 05.02.2024 | 63,69 | 63,77 | 62,53 | 63,33 | -0,83% | 16.344,00 |
| 02.02.2024 | 64,52 | 64,64 | 63,61 | 63,86 | -0,87% | 14.042,00 |
| 01.02.2024 | 64,54 | 64,77 | 64,11 | 64,42 | -0,15% | 13.469,00 |
| 31.01.2024 | 64,80 | 65,09 | 64,52 | 64,52 | -0,12% | 6.783,00 |
| 30.01.2024 | 65,49 | 65,49 | 64,30 | 64,60 | -1,37% | 60.700,00 |
| 29.01.2024 | 65,26 | 65,67 | 65,10 | 65,50 | 0,00% | 72.292,00 |
| 26.01.2024 | 64,60 | 65,55 | 64,59 | 65,50 | 1,55% | 10.760,00 |
| 25.01.2024 | 64,81 | 65,37 | 64,01 | 64,50 | 0,56% | 13.581,00 |
| 24.01.2024 | 63,81 | 64,99 | 63,81 | 64,14 | 1,09% | 13.797,00 |
| 23.01.2024 | 62,31 | 64,02 | 62,30 | 63,45 | 2,08% | 13.496,00 |
| 22.01.2024 | 63,80 | 63,80 | 61,62 | 62,16 | -2,13% | 22.964,00 |
| 19.01.2024 | 63,79 | 64,12 | 62,91 | 63,51 | -0,38% | 9.740,00 |
| 18.01.2024 | 63,27 | 64,23 | 62,40 | 63,75 | 0,98% | 15.490,00 |
| 17.01.2024 | 63,50 | 63,50 | 62,28 | 63,13 | -0,47% | 18.774,00 |
| 16.01.2024 | 63,36 | 64,43 | 63,06 | 63,43 | -0,61% | 15.329,00 |
| 15.01.2024 | 64,74 | 64,74 | 63,32 | 63,82 | -1,41% | 22.908,00 |
| 12.01.2024 | 63,51 | 64,99 | 63,51 | 64,73 | 0,89% | 37.134,00 |
| 11.01.2024 | 65,00 | 65,40 | 63,51 | 64,16 | 0,25% | 24.603,00 |
| 10.01.2024 | 65,00 | 65,03 | 63,87 | 64,00 | -1,93% | 13.584,00 |
| 09.01.2024 | 66,22 | 66,26 | 64,80 | 65,26 | -1,69% | 94.140,00 |
| 08.01.2024 | 66,35 | 66,47 | 65,63 | 66,38 | -0,66% | 9.753,00 |
| 05.01.2024 | 66,72 | 66,82 | 65,67 | 66,82 | -0,13% | 9.643,00 |
| 04.01.2024 | 67,56 | 67,75 | 66,55 | 66,91 | -1,06% | 8.657,00 |
| 03.01.2024 | 67,45 | 67,99 | 66,64 | 67,63 | 0,42% | 11.961,00 |
| 02.01.2024 | 67,46 | 68,18 | 67,27 | 67,35 | 0,07% | 14.264,00 |
| 29.12.2023 | 67,35 | 67,75 | 67,24 | 67,30 | -0,03% | 13.600,00 |
| 28.12.2023 | 67,45 | 67,90 | 66,80 | 67,32 | 0,10% | 18.810,00 |
| 27.12.2023 | 67,40 | 67,88 | 67,00 | 67,25 | -0,22% | 10.909,00 |
| 22.12.2023 | 66,82 | 67,88 | 66,72 | 67,40 | 0,75% | 10.360,00 |
| 21.12.2023 | 66,56 | 67,76 | 66,56 | 66,90 | 0,90% | 16.306,00 |
| 20.12.2023 | 67,17 | 67,63 | 66,01 | 66,30 | -1,30% | 17.300,00 |
| 19.12.2023 | 66,72 | 67,48 | 66,72 | 67,17 | 0,67% | 14.288,00 |
| 18.12.2023 | 67,37 | 67,37 | 66,54 | 66,72 | 0,04% | 15.588,00 |
| 15.12.2023 | 65,75 | 67,39 | 65,75 | 66,69 | 1,65% | 21.793,00 |
| 14.12.2023 | 65,20 | 66,92 | 65,10 | 65,61 | 0,95% | 21.868,00 |
| 13.12.2023 | 64,56 | 64,99 | 63,86 | 64,99 | 1,26% | 12.711,00 |
| 12.12.2023 | 64,51 | 65,90 | 64,12 | 64,18 | -0,42% | 14.109,00 |
| 11.12.2023 | 64,93 | 65,04 | 64,08 | 64,45 | -0,98% | 15.680,00 |
| 08.12.2023 | 65,00 | 65,64 | 64,80 | 65,09 | -0,15% | 12.739,00 |
| 07.12.2023 | 64,16 | 65,53 | 64,16 | 65,19 | 1,35% | 14.410,00 |
| 06.12.2023 | 63,99 | 64,98 | 63,99 | 64,32 | 1,44% | 8.479,00 |
| 05.12.2023 | 63,97 | 64,70 | 62,92 | 63,41 | -1,20% | 16.777,00 |
| 04.12.2023 | 65,47 | 65,47 | 63,61 | 64,18 | -1,53% | 11.711,00 |
| 01.12.2023 | 63,16 | 65,87 | 63,16 | 65,18 | 3,21% | 30.520,00 |
| 30.11.2023 | 62,99 | 63,57 | 62,66 | 63,15 | 0,29% | 5.844,00 |