63,250€
0,06%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 62,91 | 63,49 | 62,87 | 63,23 | 0,02% | - |
17.04.2024 | 62,82 | 63,84 | 62,62 | 63,21 | 2,55% | 57.977,00 |
16.04.2024 | 62,11 | 62,28 | 61,02 | 61,64 | -2,53% | 58.316,00 |
15.04.2024 | 63,94 | 64,11 | 63,24 | 63,24 | 0,05% | 86.528,00 |
12.04.2024 | 62,59 | 63,96 | 62,54 | 63,21 | 2,60% | 92.011,00 |
11.04.2024 | 62,18 | 62,57 | 61,16 | 61,61 | 0,44% | 44.050,00 |
10.04.2024 | 62,09 | 62,52 | 60,86 | 61,34 | -0,41% | 52.749,00 |
09.04.2024 | 61,33 | 62,20 | 61,06 | 61,59 | 1,50% | 59.990,00 |
08.04.2024 | 59,44 | 60,86 | 59,11 | 60,68 | 3,96% | 72.193,00 |
05.04.2024 | 58,85 | 58,97 | 58,06 | 58,37 | -2,36% | 57.020,00 |
04.04.2024 | 59,71 | 60,55 | 59,46 | 59,78 | 0,32% | 46.913,00 |
03.04.2024 | 59,75 | 60,03 | 58,99 | 59,59 | -1,23% | 121.671,00 |
02.04.2024 | 60,36 | 60,74 | 60,05 | 60,33 | 1,96% | 121.283,00 |
28.03.2024 | 59,00 | 59,27 | 58,57 | 59,17 | 1,46% | 56.147,00 |
27.03.2024 | 57,60 | 58,32 | 57,45 | 58,32 | 0,92% | 58.196,00 |
26.03.2024 | 58,31 | 58,31 | 57,46 | 57,79 | -1,98% | 102.999,00 |
25.03.2024 | 58,95 | 59,21 | 58,70 | 58,96 | 0,36% | 34.110,00 |
22.03.2024 | 58,79 | 59,23 | 58,33 | 58,75 | -0,86% | 54.381,00 |
21.03.2024 | 59,36 | 59,64 | 58,98 | 59,26 | 1,93% | 43.671,00 |
20.03.2024 | 58,12 | 58,27 | 57,71 | 58,14 | -0,22% | 29.861,00 |
19.03.2024 | 58,35 | 58,39 | 57,60 | 58,27 | 1,18% | 673.122,00 |
18.03.2024 | 57,54 | 57,92 | 57,23 | 57,59 | 0,98% | 45.438,00 |
15.03.2024 | 56,97 | 57,75 | 56,49 | 57,03 | -0,38% | 66.787,00 |
14.03.2024 | 57,84 | 57,90 | 56,72 | 57,25 | -0,99% | 66.774,00 |
13.03.2024 | 57,36 | 57,98 | 56,77 | 57,82 | 0,29% | 98.334,00 |
12.03.2024 | 57,30 | 58,55 | 56,90 | 57,65 | 1,25% | 63.714,00 |
11.03.2024 | 56,11 | 56,94 | 55,51 | 56,94 | -1,40% | 180.842,00 |
08.03.2024 | 58,11 | 58,14 | 57,46 | 57,75 | -1,13% | 82.235,00 |
07.03.2024 | 57,81 | 59,14 | 57,73 | 58,41 | -2,32% | 61.512,00 |
06.03.2024 | 59,44 | 60,29 | 59,39 | 59,80 | 1,10% | 55.373,00 |
05.03.2024 | 59,35 | 59,39 | 58,80 | 59,15 | -1,05% | 64.896,00 |
04.03.2024 | 59,97 | 60,01 | 59,40 | 59,78 | -0,83% | 66.162,00 |
01.03.2024 | 60,02 | 61,28 | 59,51 | 60,28 | 0,87% | 48.046,00 |
29.02.2024 | 59,78 | 60,04 | 59,69 | 59,76 | 0,62% | 25.400,00 |
28.02.2024 | 59,47 | 59,70 | 58,90 | 59,39 | -0,93% | 63.751,00 |
27.02.2024 | 60,36 | 60,49 | 59,94 | 59,95 | 0,87% | 36.971,00 |
26.02.2024 | 59,84 | 60,09 | 59,15 | 59,43 | -2,67% | 84.006,00 |
23.02.2024 | 61,18 | 61,40 | 60,89 | 61,06 | 0,89% | 23.708,00 |
22.02.2024 | 61,34 | 61,48 | 60,52 | 60,52 | 0,17% | 32.547,00 |
21.02.2024 | 60,86 | 61,14 | 59,78 | 60,42 | -1,55% | 49.287,00 |
20.02.2024 | 62,38 | 62,38 | 61,05 | 61,37 | -3,28% | 97.144,00 |
19.02.2024 | 64,24 | 64,24 | 63,28 | 63,45 | -1,96% | 21.422,00 |
16.02.2024 | 64,04 | 64,91 | 63,68 | 64,72 | 3,19% | 63.485,00 |
15.02.2024 | 62,41 | 62,77 | 62,26 | 62,72 | 0,58% | 23.396,00 |
14.02.2024 | 62,40 | 62,61 | 61,96 | 62,36 | -0,05% | 32.433,00 |
13.02.2024 | 63,52 | 63,85 | 62,38 | 62,39 | -1,13% | 32.533,00 |
12.02.2024 | 62,71 | 63,41 | 62,65 | 63,10 | 0,85% | 27.052,00 |
09.02.2024 | 63,43 | 63,49 | 62,57 | 62,57 | -0,75% | 26.690,00 |
08.02.2024 | 63,72 | 64,18 | 62,97 | 63,04 | -0,13% | 25.216,00 |
07.02.2024 | 63,75 | 63,87 | 63,12 | 63,12 | -0,33% | 19.463,00 |
06.02.2024 | 63,53 | 63,70 | 62,94 | 63,33 | 1,18% | 32.733,00 |
05.02.2024 | 63,35 | 63,78 | 62,56 | 62,59 | -1,57% | 30.160,00 |
02.02.2024 | 64,17 | 64,37 | 63,59 | 63,59 | -0,97% | 39.151,00 |
01.02.2024 | 64,28 | 64,68 | 64,10 | 64,21 | -0,85% | 40.460,00 |
31.01.2024 | 64,80 | 65,00 | 64,50 | 64,76 | 0,61% | 19.287,00 |
30.01.2024 | 65,40 | 65,52 | 64,31 | 64,37 | -1,73% | 101.455,00 |
29.01.2024 | 65,12 | 65,79 | 65,09 | 65,50 | 0,17% | 86.874,00 |
26.01.2024 | 64,65 | 65,55 | 64,55 | 65,39 | 1,54% | 16.873,00 |
25.01.2024 | 65,00 | 65,02 | 64,00 | 64,40 | -0,26% | 41.162,00 |
24.01.2024 | 65,10 | 65,15 | 64,20 | 64,57 | 1,33% | 168.264,00 |
23.01.2024 | 63,11 | 63,94 | 62,91 | 63,72 | 3,02% | 55.667,00 |
22.01.2024 | 63,11 | 63,11 | 61,65 | 61,85 | -2,01% | 54.698,00 |
19.01.2024 | 63,91 | 64,11 | 62,85 | 63,12 | -0,39% | 26.683,00 |
18.01.2024 | 63,57 | 64,15 | 63,35 | 63,37 | 1,07% | 42.430,00 |
17.01.2024 | 62,48 | 62,98 | 62,31 | 62,70 | -1,28% | 40.002,00 |
16.01.2024 | 63,14 | 64,41 | 63,06 | 63,51 | -0,27% | 36.209,00 |
15.01.2024 | 64,32 | 64,41 | 63,41 | 63,68 | -0,76% | 37.444,00 |
12.01.2024 | 64,65 | 64,65 | 64,00 | 64,17 | 1,36% | 69.031,00 |
11.01.2024 | 65,41 | 65,41 | 63,31 | 63,31 | -1,32% | 29.028,00 |
10.01.2024 | 64,52 | 64,74 | 64,12 | 64,16 | -1,60% | 149.032,00 |
09.01.2024 | 65,72 | 65,79 | 64,81 | 65,20 | -1,39% | 587.826,00 |
08.01.2024 | 66,01 | 66,30 | 65,60 | 66,12 | -0,24% | 21.599,00 |
05.01.2024 | 66,20 | 66,68 | 65,69 | 66,28 | -0,66% | 28.723,00 |
04.01.2024 | 67,32 | 67,61 | 66,66 | 66,72 | -0,57% | 18.400,00 |
03.01.2024 | 67,71 | 67,97 | 66,53 | 67,10 | -1,13% | 54.110,00 |
02.01.2024 | 68,13 | 68,25 | 67,25 | 67,87 | 0,91% | 50.918,00 |
29.12.2023 | 67,72 | 67,78 | 67,26 | 67,26 | -0,04% | 17.688,00 |
28.12.2023 | 67,99 | 68,00 | 67,12 | 67,29 | 0,34% | 31.127,00 |
27.12.2023 | 67,56 | 67,73 | 67,03 | 67,06 | -0,03% | 43.160,00 |
22.12.2023 | 66,87 | 67,86 | 66,87 | 67,08 | -0,37% | 31.945,00 |
21.12.2023 | 67,47 | 67,79 | 66,95 | 67,33 | 1,01% | 44.778,00 |
20.12.2023 | 67,63 | 67,74 | 66,66 | 66,66 | -1,24% | 30.166,00 |
19.12.2023 | 67,00 | 67,50 | 66,89 | 67,50 | 1,03% | 49.745,00 |
18.12.2023 | 66,72 | 67,26 | 66,46 | 66,81 | 0,15% | 42.281,00 |
15.12.2023 | 66,61 | 67,36 | 66,25 | 66,71 | 1,00% | 131.510,00 |
14.12.2023 | 66,03 | 66,78 | 65,07 | 66,05 | 3,22% | 106.053,00 |
13.12.2023 | 64,37 | 64,68 | 63,95 | 63,99 | -1,14% | 30.840,00 |
12.12.2023 | 65,35 | 65,90 | 64,13 | 64,73 | 0,43% | 38.416,00 |
11.12.2023 | 64,68 | 64,87 | 64,11 | 64,45 | -1,14% | 31.522,00 |
08.12.2023 | 65,34 | 65,63 | 64,97 | 65,19 | -0,18% | 51.004,00 |
07.12.2023 | 64,57 | 65,39 | 64,45 | 65,31 | 1,24% | 58.167,00 |
06.12.2023 | 64,71 | 65,00 | 64,41 | 64,51 | 1,40% | 51.031,00 |
05.12.2023 | 63,93 | 63,93 | 62,93 | 63,62 | -0,55% | 42.716,00 |
04.12.2023 | 64,00 | 64,26 | 63,60 | 63,97 | -2,47% | 45.876,00 |
01.12.2023 | 64,11 | 65,84 | 64,11 | 65,59 | 4,53% | 142.336,00 |
30.11.2023 | 63,48 | 63,59 | 62,74 | 62,75 | 0,08% | 42.445,00 |
29.11.2023 | 63,30 | 63,92 | 62,67 | 62,70 | -0,25% | 31.878,00 |
28.11.2023 | 62,73 | 63,03 | 62,30 | 62,86 | -0,93% | 20.738,00 |
27.11.2023 | 63,24 | 63,46 | 62,96 | 63,45 | -0,36% | 121.379,00 |
24.11.2023 | 63,50 | 63,74 | 63,32 | 63,68 | -0,34% | 240.143,00 |