77,590€
-0,79%
Echtzeit-Aktienkurs RIO TINTO LTD
Bid:
Ask:
Aktienkurse zur RIO TINTO LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 78,10 | 78,15 | 77,11 | 77,15 | -1,36% | 1.267,00 |
| 18.04.2024 | 78,82 | 79,39 | 78,21 | 78,21 | -0,17% | 550,00 |
| 17.04.2024 | 78,02 | 78,34 | 77,97 | 78,34 | 0,22% | 727,00 |
| 16.04.2024 | 78,45 | 78,45 | 76,70 | 78,17 | -2,73% | 5.405,00 |
| 15.04.2024 | 80,41 | 80,59 | 79,50 | 80,36 | 3,01% | 2.465,00 |
| 12.04.2024 | 78,21 | 78,58 | 76,92 | 78,01 | -0,83% | 1.908,00 |
| 11.04.2024 | 77,63 | 78,79 | 77,63 | 78,66 | 0,86% | 1.330,00 |
| 10.04.2024 | 77,00 | 77,99 | 77,00 | 77,99 | 2,31% | 1.220,00 |
| 09.04.2024 | 76,06 | 76,69 | 76,06 | 76,23 | 2,94% | 582,00 |
| 08.04.2024 | 73,17 | 74,08 | 73,17 | 74,05 | -0,48% | 399,00 |
| 05.04.2024 | 73,38 | 74,41 | 73,38 | 74,41 | -0,33% | 554,00 |
| 04.04.2024 | 74,21 | 74,79 | 73,50 | 74,66 | 0,16% | 661,00 |
| 03.04.2024 | 74,70 | 75,14 | 74,38 | 74,54 | -1,27% | 560,00 |
| 02.04.2024 | 74,56 | 76,50 | 74,25 | 75,50 | 1,23% | 2.069,00 |
| 28.03.2024 | 73,11 | 74,58 | 73,11 | 74,58 | 2,59% | 605,00 |
| 27.03.2024 | 72,75 | 73,33 | 72,37 | 72,70 | -1,73% | 1.795,00 |
| 26.03.2024 | 72,70 | 74,25 | 72,70 | 73,98 | 1,70% | 933,00 |
| 25.03.2024 | 72,77 | 73,91 | 72,74 | 72,74 | 1,59% | 908,00 |
| 22.03.2024 | 72,89 | 72,89 | 71,60 | 71,60 | -3,01% | 1.331,00 |
| 21.03.2024 | 73,96 | 73,99 | 72,98 | 73,82 | 1,50% | 377,00 |
| 20.03.2024 | 72,48 | 73,49 | 72,48 | 72,73 | 0,75% | 395,00 |
| 19.03.2024 | 71,69 | 72,94 | 71,69 | 72,19 | 1,70% | 656,00 |
| 18.03.2024 | 71,14 | 71,14 | 70,02 | 70,98 | 1,00% | 873,00 |
| 15.03.2024 | 69,88 | 71,07 | 69,62 | 70,28 | -2,59% | 757,00 |
| 14.03.2024 | 71,82 | 72,23 | 71,57 | 72,15 | 1,63% | 354,00 |
| 13.03.2024 | 70,22 | 70,99 | 69,72 | 70,99 | 1,28% | 856,00 |
| 12.03.2024 | 70,00 | 70,79 | 69,61 | 70,09 | -0,85% | 1.592,00 |
| 11.03.2024 | 70,78 | 70,90 | 70,08 | 70,69 | -3,95% | 1.656,00 |
| 08.03.2024 | 73,14 | 73,69 | 72,71 | 73,60 | -0,51% | 798,00 |
| 07.03.2024 | 73,77 | 74,23 | 73,14 | 73,98 | -2,16% | 1.809,00 |
| 06.03.2024 | 74,88 | 75,63 | 74,01 | 75,61 | 1,53% | 986,00 |
| 05.03.2024 | 74,25 | 75,69 | 74,25 | 74,47 | -0,52% | 1.596,00 |
| 04.03.2024 | 74,47 | 74,98 | 73,81 | 74,86 | -1,40% | 943,00 |
| 01.03.2024 | 75,52 | 75,92 | 75,05 | 75,92 | 1,89% | 552,00 |
| 29.02.2024 | 74,45 | 75,24 | 74,27 | 74,51 | 1,46% | 629,00 |
| 28.02.2024 | 73,83 | 74,21 | 73,41 | 73,44 | -0,30% | 553,00 |
| 27.02.2024 | 74,01 | 74,19 | 73,39 | 73,66 | 1,73% | 1.243,00 |
| 26.02.2024 | 73,67 | 74,41 | 72,41 | 72,41 | -3,70% | 2.078,00 |
| 23.02.2024 | 75,16 | 75,55 | 74,47 | 75,19 | 1,14% | 480,00 |
| 22.02.2024 | 75,11 | 75,29 | 74,34 | 74,34 | -2,13% | 2.067,00 |
| 21.02.2024 | 76,49 | 77,04 | 75,21 | 75,96 | -2,52% | 1.790,00 |
| 20.02.2024 | 78,04 | 78,07 | 77,70 | 77,92 | -0,62% | 963,00 |
| 19.02.2024 | 78,41 | 79,18 | 78,02 | 78,41 | 1,32% | 2.054,00 |
| 16.02.2024 | 77,46 | 78,10 | 77,12 | 77,39 | 1,26% | 624,00 |
| 15.02.2024 | 76,23 | 76,75 | 76,20 | 76,43 | -1,20% | 677,00 |
| 14.02.2024 | 77,24 | 77,49 | 76,51 | 77,36 | 0,19% | 577,00 |
| 13.02.2024 | 77,60 | 77,60 | 77,00 | 77,21 | -0,37% | 1.941,00 |
| 12.02.2024 | 78,04 | 78,09 | 76,71 | 77,50 | 0,49% | 2.076,00 |
| 09.02.2024 | 77,47 | 77,98 | 77,12 | 77,12 | 1,02% | 755,00 |
| 08.02.2024 | 77,26 | 78,05 | 76,34 | 76,34 | -1,37% | 141,00 |
| 07.02.2024 | 78,53 | 78,53 | 77,40 | 77,40 | -0,71% | 939,00 |
| 06.02.2024 | 77,58 | 77,95 | 77,01 | 77,95 | 1,10% | 216,00 |
| 05.02.2024 | 78,30 | 78,35 | 77,10 | 77,10 | -3,35% | 1.168,00 |
| 02.02.2024 | 80,47 | 80,47 | 79,54 | 79,77 | -0,64% | 717,00 |
| 01.02.2024 | 80,39 | 80,39 | 79,30 | 80,28 | -0,55% | 129,00 |
| 31.01.2024 | 80,70 | 80,78 | 80,15 | 80,72 | 0,54% | 457,00 |
| 30.01.2024 | 80,10 | 80,39 | 80,01 | 80,29 | -0,12% | 895,00 |
| 29.01.2024 | 79,83 | 80,39 | 79,69 | 80,39 | -0,43% | 445,00 |
| 26.01.2024 | 81,05 | 81,05 | 79,90 | 80,74 | 0,77% | 357,00 |
| 25.01.2024 | 80,51 | 80,99 | 80,12 | 80,12 | 2,15% | 196,00 |
| 24.01.2024 | 77,76 | 78,64 | 77,76 | 78,43 | 0,64% | 388,00 |
| 23.01.2024 | 76,99 | 77,93 | 76,99 | 77,93 | 1,08% | 230,00 |
| 22.01.2024 | 77,33 | 77,33 | 76,43 | 77,10 | -0,26% | 745,00 |
| 19.01.2024 | 76,80 | 77,30 | 76,51 | 77,30 | 2,07% | 531,00 |
| 18.01.2024 | 76,13 | 76,46 | 75,48 | 75,73 | -0,59% | 438,00 |
| 17.01.2024 | 75,85 | 76,27 | 75,41 | 76,18 | -0,72% | 741,00 |
| 16.01.2024 | 76,23 | 77,85 | 76,23 | 76,73 | -2,55% | 1.385,00 |
| 15.01.2024 | 78,01 | 78,74 | 78,00 | 78,74 | -0,77% | 784,00 |
| 12.01.2024 | 79,01 | 80,50 | 79,01 | 79,35 | 1,73% | 1.419,00 |
| 11.01.2024 | 77,97 | 78,80 | 77,97 | 78,00 | -1,24% | 702,00 |
| 10.01.2024 | 78,84 | 78,98 | 78,02 | 78,98 | -1,52% | 1.572,00 |
| 09.01.2024 | 80,42 | 81,10 | 79,85 | 80,20 | -0,12% | 557,00 |
| 08.01.2024 | 80,19 | 80,38 | 79,91 | 80,30 | 0,65% | 1.682,00 |
| 05.01.2024 | 81,40 | 81,40 | 79,64 | 79,78 | -2,33% | 1.578,00 |
| 04.01.2024 | 82,09 | 82,56 | 81,34 | 81,68 | 0,96% | 1.179,00 |
| 03.01.2024 | 82,47 | 82,60 | 80,65 | 80,90 | -2,68% | 1.864,00 |
| 02.01.2024 | 83,71 | 83,90 | 83,13 | 83,13 | 0,59% | 1.398,00 |
| 29.12.2023 | 83,02 | 83,62 | 82,37 | 82,64 | -1,23% | 910,00 |
| 28.12.2023 | 83,36 | 83,69 | 82,68 | 83,67 | 0,95% | 1.822,00 |
| 27.12.2023 | 82,84 | 83,27 | 82,49 | 82,88 | 0,69% | 1.928,00 |
| 22.12.2023 | 82,31 | 83,00 | 82,11 | 82,31 | 0,12% | 1.936,00 |
| 21.12.2023 | 82,15 | 82,49 | 81,83 | 82,21 | 0,34% | 1.940,00 |
| 20.12.2023 | 82,51 | 82,74 | 81,17 | 81,93 | -0,11% | 2.482,00 |
| 19.12.2023 | 81,70 | 82,11 | 81,31 | 82,02 | 1,89% | 2.612,00 |
| 18.12.2023 | 81,50 | 81,74 | 80,50 | 80,50 | 0,76% | 3.191,00 |
| 15.12.2023 | 80,02 | 80,49 | 79,89 | 79,89 | 1,11% | 2.511,00 |
| 14.12.2023 | 79,21 | 79,78 | 79,01 | 79,01 | 1,07% | 2.456,00 |
| 13.12.2023 | 77,80 | 78,27 | 77,80 | 78,17 | 0,49% | 1.854,00 |
| 12.12.2023 | 77,86 | 78,21 | 77,02 | 77,79 | 0,41% | 343,00 |
| 11.12.2023 | 78,39 | 78,39 | 77,47 | 77,47 | -0,31% | 1.281,00 |
| 08.12.2023 | 78,51 | 78,75 | 77,71 | 77,71 | -0,36% | 1.501,00 |
| 07.12.2023 | 77,13 | 78,15 | 76,98 | 77,99 | 1,30% | 1.739,00 |
| 06.12.2023 | 76,59 | 76,99 | 76,25 | 76,99 | 2,37% | 1.538,00 |
| 05.12.2023 | 76,00 | 76,16 | 75,21 | 75,21 | -1,69% | 551,00 |
| 04.12.2023 | 77,01 | 77,74 | 76,50 | 76,50 | -0,65% | 1.678,00 |
| 01.12.2023 | 75,98 | 77,00 | 75,46 | 77,00 | 1,34% | 1.293,00 |
| 30.11.2023 | 75,80 | 75,98 | 75,33 | 75,98 | 1,29% | 185,00 |
| 29.11.2023 | 75,44 | 75,66 | 75,01 | 75,01 | -0,98% | 380,00 |
| 28.11.2023 | 75,43 | 75,81 | 75,03 | 75,75 | 0,84% | 62,00 |
| 27.11.2023 | 75,95 | 75,95 | 75,12 | 75,12 | -1,27% | 515,00 |