80,580€
0,35%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 80,85 | 81,03 | 80,48 | 80,58 | 0,35% | 970,00 |
| 16.05.2024 | 79,74 | 80,30 | 79,74 | 80,30 | 0,61% | 358,00 |
| 15.05.2024 | 79,24 | 79,81 | 79,24 | 79,81 | 1,67% | 460,00 |
| 14.05.2024 | 78,50 | 78,78 | 78,50 | 78,50 | -1,03% | 300,00 |
| 13.05.2024 | 78,70 | 79,32 | 78,70 | 79,32 | -0,09% | 339,00 |
| 10.05.2024 | 79,44 | 79,44 | 79,39 | 79,39 | -0,08% | 4,00 |
| 09.05.2024 | 79,27 | 79,45 | 79,27 | 79,45 | -0,04% | 35,00 |
| 08.05.2024 | 79,48 | 79,48 | 79,48 | 79,48 | -0,85% | - |
| 07.05.2024 | 80,45 | 80,45 | 80,16 | 80,16 | 0,12% | 509,00 |
| 06.05.2024 | 80,01 | 80,06 | 80,01 | 80,06 | 0,58% | 48,00 |
| 03.05.2024 | 78,99 | 79,60 | 78,96 | 79,60 | 1,39% | 43,00 |
| 02.05.2024 | 78,69 | 79,11 | 78,51 | 78,51 | 0,13% | 67,00 |
| 30.04.2024 | 79,06 | 79,68 | 78,41 | 78,41 | -1,23% | 23,00 |
| 29.04.2024 | 80,32 | 80,32 | 79,39 | 79,39 | 0,15% | 31,00 |
| 26.04.2024 | 79,27 | 79,27 | 79,27 | 79,27 | 3,07% | - |
| 25.04.2024 | 78,16 | 79,12 | 76,91 | 76,91 | -2,65% | 281,00 |
| 24.04.2024 | 78,20 | 79,00 | 78,20 | 79,00 | 1,07% | 301,00 |
| 23.04.2024 | 78,35 | 78,35 | 78,16 | 78,16 | -0,94% | 3,00 |
| 22.04.2024 | 77,55 | 78,90 | 77,55 | 78,90 | 1,89% | 10,00 |
| 19.04.2024 | 77,44 | 77,44 | 77,44 | 77,44 | -1,34% | - |
| 18.04.2024 | 78,90 | 79,00 | 78,49 | 78,49 | 0,89% | 507,00 |
| 17.04.2024 | 77,21 | 77,80 | 77,21 | 77,80 | 0,37% | 100,00 |
| 16.04.2024 | 77,51 | 77,51 | 77,51 | 77,51 | -3,77% | - |
| 15.04.2024 | 80,50 | 80,60 | 79,61 | 80,55 | 2,87% | 145,00 |
| 12.04.2024 | 78,13 | 78,30 | 78,13 | 78,30 | -0,38% | 407,00 |
| 11.04.2024 | 77,67 | 78,60 | 77,67 | 78,60 | 1,26% | 200,00 |
| 10.04.2024 | 76,57 | 78,31 | 76,57 | 77,62 | 1,33% | 928,00 |
| 09.04.2024 | 76,12 | 76,60 | 76,06 | 76,60 | 4,19% | 45,00 |
| 08.04.2024 | 73,41 | 74,10 | 73,41 | 73,52 | 1,11% | 350,00 |
| 05.04.2024 | 72,71 | 72,71 | 72,71 | 72,71 | -1,88% | - |
| 04.04.2024 | 73,49 | 74,10 | 73,49 | 74,10 | 0,12% | 272,00 |
| 03.04.2024 | 74,28 | 74,71 | 74,01 | 74,01 | -2,59% | 645,00 |
| 02.04.2024 | 74,49 | 76,07 | 74,36 | 75,98 | 2,40% | 877,00 |
| 28.03.2024 | 73,40 | 74,20 | 73,40 | 74,20 | 2,15% | 337,00 |
| 27.03.2024 | 72,64 | 72,64 | 72,64 | 72,64 | -1,76% | - |
| 26.03.2024 | 72,77 | 73,97 | 72,77 | 73,94 | 1,29% | 184,00 |
| 25.03.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,18% | 100,00 |
| 22.03.2024 | 72,87 | 72,87 | 72,87 | 72,87 | -1,06% | 92,00 |
| 21.03.2024 | 73,29 | 73,76 | 72,97 | 73,65 | 1,42% | 437,00 |
| 20.03.2024 | 72,55 | 73,21 | 72,52 | 72,62 | 0,62% | 580,00 |
| 19.03.2024 | 71,77 | 72,17 | 71,77 | 72,17 | 1,35% | 40,00 |
| 18.03.2024 | 71,21 | 71,21 | 71,21 | 71,21 | 0,71% | 84,00 |
| 15.03.2024 | 70,11 | 70,71 | 70,11 | 70,71 | -2,00% | 3,00 |
| 14.03.2024 | 71,50 | 72,31 | 71,50 | 72,15 | 2,68% | 27,00 |
| 13.03.2024 | 69,89 | 70,39 | 69,89 | 70,27 | 0,21% | 260,00 |
| 12.03.2024 | 69,50 | 70,30 | 69,24 | 70,12 | -0,93% | 375,00 |
| 11.03.2024 | 70,90 | 70,90 | 69,75 | 70,78 | -2,01% | 316,00 |
| 08.03.2024 | 72,23 | 72,23 | 72,23 | 72,23 | -2,41% | - |
| 07.03.2024 | 72,77 | 74,01 | 72,72 | 74,01 | -1,74% | 470,00 |
| 06.03.2024 | 74,40 | 75,32 | 74,40 | 75,32 | 1,24% | 1.304,00 |
| 05.03.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -0,19% | - |
| 04.03.2024 | 74,59 | 74,59 | 74,54 | 74,54 | -0,13% | 102,00 |
| 01.03.2024 | 74,65 | 74,65 | 74,64 | 74,64 | 0,43% | 150,00 |
| 29.02.2024 | 74,32 | 74,32 | 74,32 | 74,32 | 1,13% | - |
| 28.02.2024 | 73,49 | 73,49 | 73,49 | 73,49 | 0,25% | - |
| 27.02.2024 | 73,41 | 74,35 | 73,31 | 73,31 | 0,94% | 85,00 |
| 26.02.2024 | 74,53 | 74,53 | 72,63 | 72,63 | -3,24% | 1.255,00 |
| 23.02.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 1,01% | - |
| 22.02.2024 | 74,60 | 75,58 | 74,31 | 74,31 | -2,86% | 408,00 |
| 21.02.2024 | 75,70 | 76,50 | 75,40 | 76,50 | -1,00% | 1.655,00 |
| 20.02.2024 | 77,27 | 77,27 | 77,27 | 77,27 | -1,94% | - |
| 19.02.2024 | 78,80 | 78,80 | 78,80 | 78,80 | 1,16% | 150,00 |
| 16.02.2024 | 77,47 | 77,90 | 77,47 | 77,90 | 2,18% | 80,00 |
| 15.02.2024 | 76,24 | 76,24 | 76,24 | 76,24 | -0,76% | - |
| 14.02.2024 | 77,00 | 77,00 | 76,82 | 76,82 | -0,81% | 125,00 |
| 13.02.2024 | 77,33 | 77,45 | 77,33 | 77,45 | 0,40% | 47,00 |
| 12.02.2024 | 77,14 | 77,14 | 77,14 | 77,14 | -1,24% | 60,00 |
| 09.02.2024 | 77,40 | 78,11 | 77,40 | 78,11 | 1,44% | 150,00 |
| 08.02.2024 | 77,51 | 77,51 | 77,00 | 77,00 | -0,67% | 602,00 |
| 07.02.2024 | 77,74 | 77,74 | 77,52 | 77,52 | -0,12% | 100,00 |
| 06.02.2024 | 77,04 | 77,61 | 77,04 | 77,61 | 0,77% | 220,00 |
| 05.02.2024 | 77,26 | 78,38 | 77,02 | 77,02 | -2,88% | 210,00 |
| 02.02.2024 | 79,56 | 79,56 | 79,30 | 79,30 | -0,25% | 185,00 |
| 01.02.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -1,60% | - |
| 31.01.2024 | 79,88 | 80,79 | 79,88 | 80,79 | 1,00% | 15,00 |
| 30.01.2024 | 79,99 | 79,99 | 79,99 | 79,99 | -0,82% | - |
| 29.01.2024 | 79,71 | 80,70 | 79,71 | 80,65 | 0,31% | 230,00 |
| 26.01.2024 | 79,43 | 80,40 | 79,43 | 80,40 | 1,18% | 113,00 |
| 25.01.2024 | 79,66 | 79,66 | 79,46 | 79,46 | 2,29% | 28,00 |
| 24.01.2024 | 77,68 | 77,68 | 77,68 | 77,68 | -0,45% | - |
| 23.01.2024 | 76,99 | 78,03 | 76,99 | 78,03 | 1,73% | 2,00 |
| 22.01.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,29% | - |
| 19.01.2024 | 76,57 | 76,57 | 76,48 | 76,48 | 0,78% | 142,00 |
| 18.01.2024 | 75,89 | 75,89 | 75,89 | 75,89 | 0,22% | - |
| 17.01.2024 | 75,74 | 75,74 | 75,72 | 75,72 | -1,08% | 50,00 |
| 16.01.2024 | 76,01 | 77,38 | 76,00 | 76,55 | -2,38% | 250,00 |
| 15.01.2024 | 78,05 | 78,42 | 77,80 | 78,42 | -1,72% | 570,00 |
| 12.01.2024 | 78,45 | 79,79 | 78,45 | 79,79 | 2,09% | 289,00 |
| 11.01.2024 | 78,16 | 78,16 | 78,16 | 78,16 | -1,61% | - |
| 10.01.2024 | 78,65 | 79,44 | 78,37 | 79,44 | -2,12% | 175,00 |
| 09.01.2024 | 80,14 | 81,16 | 80,14 | 81,16 | 0,66% | 10,00 |
| 08.01.2024 | 79,86 | 80,63 | 79,86 | 80,63 | 0,90% | 30,00 |
| 05.01.2024 | 80,48 | 81,54 | 79,91 | 79,91 | -1,32% | 265,00 |
| 04.01.2024 | 81,85 | 81,85 | 80,98 | 80,98 | -0,47% | 25,00 |
| 03.01.2024 | 82,83 | 82,83 | 81,36 | 81,36 | -2,21% | 510,00 |
| 02.01.2024 | 83,48 | 83,52 | 83,20 | 83,20 | 0,90% | 346,00 |
| 29.12.2023 | 83,13 | 83,13 | 82,46 | 82,46 | -0,89% | 210,00 |
| 28.12.2023 | 83,35 | 83,35 | 83,05 | 83,20 | 0,48% | 113,00 |
| 27.12.2023 | 82,80 | 82,80 | 82,80 | 82,80 | 0,10% | 100,00 |
| 22.12.2023 | 82,09 | 82,72 | 82,09 | 82,72 | 0,77% | 120,00 |