62,965€
-0,69%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 62,77 | 63,00 | 62,30 | 62,85 | -0,87% | 3.076,00 |
| 18.04.2024 | 63,02 | 63,71 | 63,00 | 63,40 | 1,86% | 4.495,00 |
| 17.04.2024 | 61,61 | 63,83 | 61,61 | 62,24 | 0,13% | 5.154,00 |
| 16.04.2024 | 62,20 | 62,20 | 61,10 | 62,16 | -0,85% | 5.615,00 |
| 15.04.2024 | 63,70 | 63,95 | 62,69 | 62,69 | -0,38% | 3.069,00 |
| 12.04.2024 | 62,13 | 63,90 | 62,08 | 62,93 | 1,70% | 9.821,00 |
| 11.04.2024 | 61,79 | 62,54 | 61,24 | 61,88 | 0,68% | 6.308,00 |
| 10.04.2024 | 61,88 | 62,49 | 61,00 | 61,46 | -0,26% | 4.375,00 |
| 09.04.2024 | 61,09 | 62,18 | 61,09 | 61,62 | 1,05% | 5.571,00 |
| 08.04.2024 | 58,89 | 60,98 | 58,89 | 60,98 | 4,29% | 5.281,00 |
| 05.04.2024 | 59,40 | 59,40 | 58,26 | 58,47 | -1,88% | 2.058,00 |
| 04.04.2024 | 59,58 | 60,61 | 59,58 | 59,59 | -0,52% | 3.333,00 |
| 03.04.2024 | 60,51 | 60,51 | 59,05 | 59,90 | -1,01% | 5.326,00 |
| 02.04.2024 | 59,70 | 60,64 | 59,50 | 60,51 | 2,21% | 7.482,00 |
| 28.03.2024 | 58,75 | 59,30 | 58,61 | 59,20 | 0,63% | 3.388,00 |
| 27.03.2024 | 57,94 | 58,83 | 57,54 | 58,83 | 1,80% | 5.911,00 |
| 26.03.2024 | 59,21 | 59,21 | 57,52 | 57,79 | -1,55% | 6.580,00 |
| 25.03.2024 | 59,01 | 59,24 | 58,70 | 58,70 | -0,29% | 3.602,00 |
| 22.03.2024 | 59,08 | 59,22 | 58,41 | 58,87 | -0,79% | 5.478,00 |
| 21.03.2024 | 58,65 | 59,51 | 58,65 | 59,34 | 1,31% | 4.722,00 |
| 20.03.2024 | 58,20 | 58,57 | 57,79 | 58,57 | 0,74% | 4.483,00 |
| 19.03.2024 | 58,36 | 58,55 | 57,64 | 58,14 | 0,66% | 3.034,00 |
| 18.03.2024 | 57,26 | 57,80 | 57,23 | 57,76 | 1,07% | 7.810,00 |
| 15.03.2024 | 57,10 | 57,21 | 56,56 | 57,15 | 0,32% | 3.247,00 |
| 14.03.2024 | 58,60 | 58,60 | 56,82 | 56,97 | -1,78% | 5.437,00 |
| 13.03.2024 | 57,78 | 58,10 | 56,81 | 58,00 | 0,36% | 4.079,00 |
| 12.03.2024 | 57,26 | 58,44 | 57,22 | 57,79 | 1,33% | 5.226,00 |
| 11.03.2024 | 57,50 | 57,50 | 55,56 | 57,03 | -1,45% | 8.094,00 |
| 08.03.2024 | 58,74 | 58,74 | 57,50 | 57,87 | -1,36% | 5.157,00 |
| 07.03.2024 | 57,75 | 59,26 | 57,75 | 58,67 | -1,97% | 5.627,00 |
| 06.03.2024 | 59,18 | 60,18 | 58,83 | 59,85 | 1,30% | 6.783,00 |
| 05.03.2024 | 60,55 | 60,55 | 58,93 | 59,08 | -1,06% | 3.148,00 |
| 04.03.2024 | 59,99 | 59,99 | 59,44 | 59,71 | -0,88% | 3.453,00 |
| 01.03.2024 | 60,29 | 60,29 | 59,60 | 60,24 | 0,65% | 4.220,00 |
| 29.02.2024 | 59,59 | 60,10 | 59,59 | 59,85 | 0,91% | 6.018,00 |
| 28.02.2024 | 60,30 | 60,30 | 58,85 | 59,31 | -1,15% | 2.515,00 |
| 27.02.2024 | 59,71 | 60,43 | 59,71 | 60,00 | 0,67% | 3.822,00 |
| 26.02.2024 | 60,60 | 60,86 | 59,14 | 59,60 | -2,34% | 7.041,00 |
| 23.02.2024 | 60,89 | 61,42 | 60,88 | 61,03 | 0,26% | 5.199,00 |
| 22.02.2024 | 61,06 | 61,51 | 60,60 | 60,87 | 0,63% | 3.939,00 |
| 21.02.2024 | 61,11 | 61,43 | 59,80 | 60,49 | -1,32% | 9.326,00 |
| 20.02.2024 | 63,36 | 63,36 | 61,00 | 61,30 | -3,81% | 11.303,00 |
| 19.02.2024 | 64,44 | 64,44 | 63,43 | 63,73 | -1,35% | 2.824,00 |
| 16.02.2024 | 63,20 | 64,84 | 63,20 | 64,60 | 2,92% | 5.159,00 |
| 15.02.2024 | 62,51 | 62,77 | 62,29 | 62,77 | 0,11% | 1.961,00 |
| 14.02.2024 | 62,47 | 62,70 | 62,00 | 62,70 | 0,82% | 3.168,00 |
| 13.02.2024 | 63,03 | 63,85 | 62,10 | 62,19 | -1,71% | 5.248,00 |
| 12.02.2024 | 62,50 | 63,27 | 62,50 | 63,27 | 0,88% | 2.415,00 |
| 09.02.2024 | 63,19 | 63,37 | 62,50 | 62,72 | -0,78% | 3.266,00 |
| 08.02.2024 | 63,36 | 64,10 | 63,02 | 63,21 | -0,21% | 3.203,00 |
| 07.02.2024 | 63,54 | 63,76 | 63,26 | 63,34 | -0,46% | 2.517,00 |
| 06.02.2024 | 62,60 | 63,81 | 62,60 | 63,63 | 1,18% | 3.484,00 |
| 05.02.2024 | 63,00 | 63,78 | 62,65 | 62,89 | -1,35% | 5.707,00 |
| 02.02.2024 | 64,52 | 64,52 | 63,74 | 63,75 | -1,19% | 3.559,00 |
| 01.02.2024 | 64,37 | 64,64 | 64,19 | 64,52 | -0,32% | 12.020,00 |
| 31.01.2024 | 64,58 | 65,01 | 64,54 | 64,73 | 0,20% | 5.240,00 |
| 30.01.2024 | 65,30 | 65,46 | 64,31 | 64,60 | -1,16% | 3.303,00 |
| 29.01.2024 | 65,45 | 65,76 | 65,20 | 65,36 | 0,14% | 5.206,00 |
| 26.01.2024 | 65,00 | 65,44 | 64,63 | 65,27 | 1,23% | 3.135,00 |
| 25.01.2024 | 64,61 | 64,90 | 64,08 | 64,48 | -0,20% | 3.907,00 |
| 24.01.2024 | 63,73 | 64,74 | 63,73 | 64,61 | 1,78% | 5.605,00 |
| 23.01.2024 | 62,25 | 63,71 | 62,25 | 63,48 | 2,06% | 4.815,00 |
| 22.01.2024 | 63,60 | 63,60 | 61,72 | 62,20 | -1,71% | 13.259,00 |
| 19.01.2024 | 63,94 | 64,12 | 63,00 | 63,28 | -1,03% | 5.241,00 |
| 18.01.2024 | 63,08 | 64,02 | 63,08 | 63,94 | 1,43% | 6.040,00 |
| 17.01.2024 | 63,15 | 63,15 | 62,47 | 63,04 | -0,88% | 4.261,00 |
| 16.01.2024 | 63,20 | 64,42 | 63,00 | 63,60 | -0,30% | 4.304,00 |
| 15.01.2024 | 64,17 | 64,24 | 63,40 | 63,79 | -1,16% | 7.059,00 |
| 12.01.2024 | 63,39 | 64,88 | 63,39 | 64,54 | 1,46% | 5.458,00 |
| 11.01.2024 | 64,22 | 65,18 | 63,61 | 63,61 | -0,53% | 1.965,00 |
| 10.01.2024 | 64,40 | 64,65 | 63,85 | 63,95 | -1,83% | 4.963,00 |
| 09.01.2024 | 66,22 | 66,22 | 64,85 | 65,14 | -1,71% | 8.022,00 |
| 08.01.2024 | 65,80 | 66,30 | 65,61 | 66,27 | -0,05% | 1.747,00 |
| 05.01.2024 | 66,51 | 66,66 | 65,75 | 66,30 | -0,69% | 2.710,00 |
| 04.01.2024 | 67,59 | 67,62 | 66,76 | 66,76 | -1,08% | 2.559,00 |
| 03.01.2024 | 67,21 | 67,49 | 66,97 | 67,49 | 0,18% | 2.463,00 |
| 02.01.2024 | 67,78 | 68,25 | 67,31 | 67,37 | -0,25% | 2.873,00 |
| 29.12.2023 | 67,00 | 67,54 | 67,00 | 67,54 | 0,13% | 1.367,00 |
| 28.12.2023 | 67,41 | 67,70 | 67,14 | 67,45 | 0,40% | 2.912,00 |
| 27.12.2023 | 67,51 | 67,57 | 67,15 | 67,18 | 0,34% | 855,00 |
| 22.12.2023 | 66,51 | 67,68 | 66,51 | 66,95 | -0,07% | 1.101,00 |
| 21.12.2023 | 66,65 | 67,78 | 66,65 | 67,00 | 0,99% | 1.905,00 |
| 20.12.2023 | 67,21 | 67,61 | 66,34 | 66,34 | -1,29% | 4.716,00 |
| 19.12.2023 | 66,78 | 67,46 | 66,78 | 67,21 | 0,75% | 3.976,00 |
| 18.12.2023 | 67,37 | 67,37 | 66,58 | 66,71 | 0,08% | 3.769,00 |
| 15.12.2023 | 66,20 | 67,30 | 66,20 | 66,66 | 1,23% | 3.490,00 |
| 14.12.2023 | 65,20 | 66,72 | 65,14 | 65,85 | 2,41% | 4.502,00 |
| 13.12.2023 | 64,51 | 64,62 | 64,09 | 64,30 | -0,34% | 2.913,00 |
| 12.12.2023 | 64,62 | 65,89 | 64,18 | 64,52 | 0,02% | 6.383,00 |
| 11.12.2023 | 65,01 | 65,01 | 64,17 | 64,51 | -0,97% | 4.107,00 |
| 08.12.2023 | 65,26 | 65,50 | 65,08 | 65,14 | -0,25% | 12.378,00 |
| 07.12.2023 | 64,37 | 65,40 | 64,37 | 65,30 | 1,27% | 13.046,00 |
| 06.12.2023 | 63,80 | 64,94 | 63,80 | 64,48 | 1,59% | 5.511,00 |
| 05.12.2023 | 63,74 | 63,74 | 63,04 | 63,47 | -0,83% | 4.473,00 |
| 04.12.2023 | 65,31 | 65,31 | 63,73 | 64,00 | -2,77% | 2.861,00 |
| 01.12.2023 | 63,03 | 65,82 | 63,03 | 65,82 | 4,03% | 2.501,00 |
| 30.11.2023 | 62,84 | 63,53 | 62,84 | 63,27 | 0,65% | 9.814,00 |
| 29.11.2023 | 63,01 | 63,88 | 62,80 | 62,86 | -0,24% | 3.580,00 |
| 28.11.2023 | 63,23 | 63,23 | 62,44 | 63,01 | -0,97% | 2.787,00 |
| 27.11.2023 | 62,80 | 63,63 | 62,11 | 63,63 | 0,05% | 8.673,00 |