64,250€
1,18%
Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | - |
| 02.05.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | 12,00 |
| 30.04.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | 800,00 |
| 29.04.2024 | 64,00 | 64,00 | 63,50 | 63,50 | 0,00% | 80,00 |
| 26.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 25.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 24.04.2024 | 62,00 | 63,00 | 62,00 | 63,00 | 2,44% | 150,00 |
| 23.04.2024 | 62,50 | 62,50 | 61,50 | 61,50 | -3,15% | 501,00 |
| 22.04.2024 | 63,00 | 63,50 | 63,00 | 63,50 | 3,25% | 500,00 |
| 19.04.2024 | 62,00 | 63,50 | 61,50 | 61,50 | -1,60% | 8,00 |
| 18.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
| 17.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
| 16.04.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 0,81% | - |
| 15.04.2024 | 64,00 | 64,00 | 62,00 | 62,00 | 0,00% | 290,00 |
| 12.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 11.04.2024 | 61,50 | 62,50 | 61,50 | 62,50 | 0,81% | 47,00 |
| 10.04.2024 | 61,50 | 62,00 | 61,50 | 62,00 | 0,81% | 40,00 |
| 09.04.2024 | 60,50 | 61,50 | 60,50 | 61,50 | 3,36% | 9,00 |
| 08.04.2024 | 58,50 | 60,00 | 58,50 | 59,50 | 2,59% | 1.065,00 |
| 05.04.2024 | 59,00 | 59,00 | 58,00 | 58,00 | -4,92% | 81,00 |
| 04.04.2024 | 59,00 | 61,00 | 59,00 | 61,00 | 4,27% | 16,00 |
| 03.04.2024 | 60,00 | 60,00 | 58,50 | 58,50 | -1,68% | 300,00 |
| 02.04.2024 | 58,50 | 59,50 | 58,50 | 59,50 | 1,54% | 8,00 |
| 28.03.2024 | 58,40 | 58,60 | 58,40 | 58,60 | 1,74% | - |
| 27.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 26.03.2024 | 58,60 | 58,60 | 57,80 | 57,80 | -1,37% | - |
| 25.03.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -0,68% | - |
| 22.03.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | 40,00 |
| 21.03.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 20.03.2024 | 56,80 | 59,00 | 56,80 | 59,00 | 4,61% | 75,00 |
| 19.03.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 18.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 15.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 14.03.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | 300,00 |
| 13.03.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -1,74% | - |
| 12.03.2024 | 55,60 | 57,60 | 55,60 | 57,60 | 2,13% | 450,00 |
| 11.03.2024 | 56,20 | 57,60 | 56,20 | 56,40 | -1,40% | 260,00 |
| 08.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 07.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -3,69% | - |
| 06.03.2024 | 59,00 | 59,60 | 59,00 | 59,60 | 0,34% | - |
| 05.03.2024 | 58,80 | 59,40 | 58,80 | 59,40 | 0,34% | 40,00 |
| 04.03.2024 | 59,00 | 59,20 | 59,00 | 59,20 | 1,02% | 306,00 |
| 01.03.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 1,03% | - |
| 29.02.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | 10,00 |
| 28.02.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,68% | - |
| 27.02.2024 | 59,40 | 59,40 | 58,60 | 58,60 | -2,33% | 70,00 |
| 26.02.2024 | 59,80 | 60,00 | 59,80 | 60,00 | 0,67% | - |
| 23.02.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -1,32% | - |
| 22.02.2024 | 59,80 | 60,40 | 59,80 | 60,40 | -1,31% | - |
| 21.02.2024 | 60,40 | 61,20 | 60,00 | 61,20 | -1,29% | 570,00 |
| 20.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -2,21% | - |
| 19.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 1,93% | 43,00 |
| 16.02.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -0,96% | - |
| 15.02.2024 | 62,00 | 62,80 | 62,00 | 62,80 | 1,62% | 33,00 |
| 14.02.2024 | 61,40 | 61,80 | 61,40 | 61,80 | -1,28% | - |
| 13.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 0,32% | - |
| 12.02.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -0,95% | - |
| 09.02.2024 | 62,60 | 63,60 | 62,60 | 63,00 | 0,00% | 109,00 |
| 08.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 07.02.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,94% | - |
| 06.02.2024 | 62,20 | 63,60 | 62,20 | 63,60 | 2,25% | 3,00 |
| 05.02.2024 | 63,00 | 63,00 | 62,20 | 62,20 | -1,89% | - |
| 02.02.2024 | 64,00 | 64,00 | 63,40 | 63,40 | -0,94% | - |
| 01.02.2024 | 63,80 | 64,20 | 63,80 | 64,00 | 0,00% | 3,00 |
| 31.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,23% | - |
| 30.01.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,00% | 15,00 |
| 29.01.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,61% | - |
| 26.01.2024 | 64,80 | 65,20 | 64,20 | 65,20 | 2,52% | 385,00 |
| 25.01.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,93% | - |
| 24.01.2024 | 62,60 | 64,20 | 62,60 | 64,20 | 2,88% | 200,00 |
| 23.01.2024 | 61,20 | 62,60 | 61,20 | 62,40 | 1,96% | - |
| 22.01.2024 | 61,60 | 61,60 | 61,20 | 61,20 | -2,55% | - |
| 19.01.2024 | 63,20 | 63,20 | 62,60 | 62,80 | -1,57% | 2,00 |
| 18.01.2024 | 62,60 | 63,80 | 62,60 | 63,80 | 3,24% | 60,00 |
| 17.01.2024 | 62,60 | 62,60 | 61,80 | 61,80 | -1,28% | 89,00 |
| 16.01.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -3,40% | - |
| 15.01.2024 | 65,20 | 65,20 | 63,40 | 64,80 | 2,86% | 90,00 |
| 12.01.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -1,56% | - |
| 11.01.2024 | 63,60 | 64,20 | 63,60 | 64,00 | 0,31% | 260,00 |
| 10.01.2024 | 64,00 | 65,00 | 63,80 | 63,80 | -3,04% | 36,00 |
| 09.01.2024 | 65,60 | 65,80 | 65,60 | 65,80 | 0,61% | 60,00 |
| 08.01.2024 | 65,40 | 65,40 | 65,40 | 65,40 | 0,31% | - |
| 05.01.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -2,40% | - |
| 04.01.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,60% | - |
| 03.01.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 0,30% | - |
| 02.01.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,60% | - |
| 29.12.2023 | 66,60 | 66,60 | 66,60 | 66,60 | -0,30% | - |
| 28.12.2023 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
| 27.12.2023 | 66,80 | 66,80 | 66,80 | 66,80 | -1,76% | 200,00 |
| 22.12.2023 | 66,20 | 68,00 | 66,20 | 68,00 | 2,72% | 100,00 |
| 21.12.2023 | 66,20 | 66,20 | 66,20 | 66,20 | -2,07% | - |
| 20.12.2023 | 66,60 | 67,60 | 66,60 | 67,60 | 2,11% | 30,00 |
| 19.12.2023 | 66,20 | 66,20 | 66,20 | 66,20 | -0,60% | - |
| 18.12.2023 | 66,60 | 66,60 | 66,60 | 66,60 | 2,78% | - |
| 15.12.2023 | 64,80 | 64,80 | 64,80 | 64,80 | 0,31% | - |
| 14.12.2023 | 64,60 | 64,60 | 64,60 | 64,60 | 0,94% | - |
| 13.12.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -0,31% | - |
| 12.12.2023 | 64,20 | 64,20 | 64,20 | 64,20 | -0,31% | - |
| 11.12.2023 | 64,40 | 64,40 | 64,40 | 64,40 | -0,62% | - |
| 08.12.2023 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | - |