64,750€
0,78%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 64,25 | 65,25 | 64,00 | 64,75 | 0,78% | - |
| 08.05.2024 | 65,25 | 65,25 | 63,75 | 64,25 | -1,53% | - |
| 07.05.2024 | 64,75 | 65,50 | 64,50 | 65,25 | 0,77% | 90,00 |
| 06.05.2024 | 64,25 | 64,75 | 64,00 | 64,75 | 0,78% | - |
| 03.05.2024 | 63,75 | 64,50 | 63,50 | 64,25 | 0,78% | - |
| 02.05.2024 | 63,75 | 64,25 | 63,00 | 63,75 | 0,00% | 100,00 |
| 30.04.2024 | 64,25 | 64,75 | 63,50 | 63,75 | -0,78% | - |
| 29.04.2024 | 64,00 | 64,50 | 63,75 | 64,25 | 0,78% | 10,00 |
| 26.04.2024 | 63,75 | 64,50 | 63,25 | 63,75 | 0,00% | - |
| 25.04.2024 | 63,75 | 64,00 | 62,25 | 63,75 | 0,79% | - |
| 24.04.2024 | 62,25 | 64,50 | 62,00 | 63,25 | 1,61% | - |
| 23.04.2024 | 63,00 | 63,25 | 61,25 | 62,25 | -1,58% | 27,00 |
| 22.04.2024 | 63,00 | 63,50 | 62,50 | 63,25 | 0,80% | - |
| 19.04.2024 | 63,00 | 63,25 | 62,00 | 62,75 | 0,00% | - |
| 18.04.2024 | 62,25 | 63,50 | 61,75 | 62,75 | 0,80% | 310,00 |
| 17.04.2024 | 61,75 | 64,00 | 61,25 | 62,25 | 0,81% | - |
| 16.04.2024 | 62,75 | 62,75 | 60,75 | 61,75 | -1,59% | - |
| 15.04.2024 | 62,75 | 64,00 | 62,75 | 62,75 | 0,80% | 80,00 |
| 12.04.2024 | 61,75 | 64,00 | 61,75 | 62,25 | 0,81% | - |
| 11.04.2024 | 61,75 | 62,75 | 61,00 | 61,75 | 0,00% | - |
| 10.04.2024 | 61,75 | 62,50 | 60,75 | 61,75 | 0,00% | 220,00 |
| 09.04.2024 | 60,75 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 08.04.2024 | 58,25 | 61,00 | 58,25 | 60,75 | 4,29% | 277,00 |
| 05.04.2024 | 59,50 | 59,50 | 57,75 | 58,25 | -2,10% | - |
| 04.04.2024 | 60,00 | 60,75 | 58,25 | 59,50 | -0,42% | - |
| 03.04.2024 | 60,25 | 60,75 | 59,00 | 59,75 | -1,24% | - |
| 02.04.2024 | 58,75 | 60,75 | 58,75 | 60,50 | 2,72% | 6,00 |
| 28.03.2024 | 58,70 | 59,30 | 58,50 | 58,90 | 0,17% | - |
| 27.03.2024 | 57,70 | 58,80 | 57,50 | 58,80 | 1,91% | - |
| 26.03.2024 | 58,70 | 59,20 | 57,50 | 57,70 | -2,04% | - |
| 25.03.2024 | 58,50 | 59,30 | 58,40 | 58,90 | 0,68% | - |
| 22.03.2024 | 58,90 | 59,30 | 58,30 | 58,50 | -0,68% | 1.786,00 |
| 21.03.2024 | 58,70 | 59,50 | 58,50 | 58,90 | 0,68% | - |
| 20.03.2024 | 58,10 | 58,70 | 57,60 | 58,50 | 0,69% | 13,00 |
| 19.03.2024 | 57,70 | 58,50 | 57,40 | 58,10 | 0,69% | - |
| 18.03.2024 | 57,30 | 57,90 | 57,10 | 57,70 | 0,70% | - |
| 15.03.2024 | 56,90 | 57,90 | 56,50 | 57,30 | 0,70% | - |
| 14.03.2024 | 58,10 | 58,70 | 56,70 | 56,90 | -2,07% | - |
| 13.03.2024 | 57,70 | 58,10 | 56,70 | 58,10 | 0,69% | - |
| 12.03.2024 | 57,10 | 58,40 | 56,90 | 57,70 | 1,05% | 460,00 |
| 11.03.2024 | 57,80 | 57,80 | 55,80 | 57,10 | -1,21% | 100,00 |
| 08.03.2024 | 59,00 | 59,10 | 57,60 | 57,80 | -1,87% | 50,00 |
| 07.03.2024 | 57,30 | 59,40 | 57,30 | 58,90 | -1,67% | - |
| 06.03.2024 | 59,10 | 60,10 | 58,60 | 59,90 | 1,01% | - |
| 05.03.2024 | 59,70 | 60,20 | 58,70 | 59,30 | -0,67% | - |
| 04.03.2024 | 60,10 | 60,50 | 59,30 | 59,70 | -0,67% | - |
| 01.03.2024 | 59,90 | 60,40 | 59,50 | 60,10 | 0,33% | - |
| 29.02.2024 | 59,30 | 60,10 | 59,20 | 59,90 | 1,01% | - |
| 28.02.2024 | 60,10 | 60,40 | 58,80 | 59,30 | -1,66% | - |
| 27.02.2024 | 59,70 | 60,40 | 59,20 | 60,30 | 1,01% | - |
| 26.02.2024 | 61,00 | 61,00 | 59,10 | 59,70 | -1,97% | - |
| 23.02.2024 | 60,70 | 61,50 | 60,60 | 60,90 | 0,33% | - |
| 22.02.2024 | 60,50 | 61,60 | 60,50 | 60,70 | 0,00% | - |
| 21.02.2024 | 60,90 | 61,30 | 59,60 | 60,70 | -0,33% | - |
| 20.02.2024 | 63,70 | 63,70 | 60,90 | 60,90 | -4,25% | - |
| 19.02.2024 | 64,70 | 64,70 | 63,20 | 63,60 | -1,70% | - |
| 16.02.2024 | 62,90 | 64,90 | 62,90 | 64,70 | 2,86% | - |
| 15.02.2024 | 62,70 | 62,90 | 62,10 | 62,90 | 0,32% | - |
| 14.02.2024 | 62,30 | 62,70 | 61,90 | 62,70 | 0,64% | - |
| 13.02.2024 | 63,10 | 63,90 | 61,90 | 62,30 | -1,27% | 100,00 |
| 12.02.2024 | 62,80 | 63,50 | 62,20 | 63,10 | 0,64% | - |
| 09.02.2024 | 63,30 | 63,50 | 62,50 | 62,70 | -0,95% | - |
| 08.02.2024 | 63,40 | 64,10 | 62,90 | 63,30 | -0,31% | - |
| 07.02.2024 | 63,90 | 64,10 | 63,10 | 63,50 | -0,63% | - |
| 06.02.2024 | 63,10 | 63,90 | 62,50 | 63,90 | 1,27% | - |
| 05.02.2024 | 63,50 | 63,70 | 62,50 | 63,10 | -0,94% | - |
| 02.02.2024 | 64,70 | 64,80 | 63,50 | 63,70 | -1,85% | - |
| 01.02.2024 | 64,60 | 64,90 | 64,00 | 64,90 | 0,62% | - |
| 31.01.2024 | 64,50 | 65,10 | 64,10 | 64,50 | 0,00% | - |
| 30.01.2024 | 65,50 | 65,60 | 64,30 | 64,50 | -1,53% | - |
| 29.01.2024 | 65,50 | 65,80 | 65,00 | 65,50 | 0,15% | - |
| 26.01.2024 | 64,50 | 65,50 | 64,00 | 65,40 | 1,40% | - |
| 25.01.2024 | 64,10 | 65,00 | 63,90 | 64,50 | 0,62% | - |
| 24.01.2024 | 63,30 | 65,00 | 63,30 | 64,10 | 1,26% | - |
| 23.01.2024 | 61,90 | 63,90 | 61,90 | 63,30 | 2,26% | - |
| 22.01.2024 | 63,30 | 63,60 | 61,60 | 61,90 | -2,21% | - |
| 19.01.2024 | 63,50 | 64,20 | 62,70 | 63,30 | -0,63% | - |
| 18.01.2024 | 62,90 | 64,20 | 62,20 | 63,70 | 1,27% | - |
| 17.01.2024 | 62,80 | 63,30 | 62,30 | 62,90 | -0,63% | - |
| 16.01.2024 | 63,30 | 64,40 | 62,50 | 63,30 | 0,00% | - |
| 15.01.2024 | 64,00 | 64,40 | 63,30 | 63,30 | -0,94% | - |
| 12.01.2024 | 64,00 | 64,70 | 63,50 | 63,90 | 0,00% | - |
| 11.01.2024 | 64,30 | 65,30 | 63,50 | 63,90 | 0,00% | - |
| 10.01.2024 | 65,10 | 65,20 | 63,90 | 63,90 | -2,14% | - |
| 09.01.2024 | 66,00 | 66,40 | 64,70 | 65,30 | -1,21% | - |
| 08.01.2024 | 66,50 | 66,60 | 65,60 | 66,10 | -0,60% | 250,00 |
| 05.01.2024 | 65,70 | 66,70 | 65,60 | 66,50 | 1,06% | - |
| 04.01.2024 | 67,30 | 67,60 | 65,80 | 65,80 | -2,23% | - |
| 03.01.2024 | 67,30 | 68,00 | 66,70 | 67,30 | -0,30% | - |
| 02.01.2024 | 67,30 | 68,20 | 67,20 | 67,50 | 0,60% | - |
| 29.12.2023 | 67,00 | 67,70 | 66,80 | 67,10 | 0,00% | - |
| 28.12.2023 | 67,10 | 67,90 | 66,70 | 67,10 | 0,00% | - |
| 27.12.2023 | 67,20 | 67,80 | 66,90 | 67,10 | 0,30% | - |
| 22.12.2023 | 66,90 | 67,80 | 66,50 | 66,90 | 0,00% | - |
| 21.12.2023 | 66,40 | 67,80 | 66,30 | 66,90 | 1,21% | - |
| 20.12.2023 | 67,10 | 67,80 | 66,10 | 66,10 | -1,49% | - |
| 19.12.2023 | 66,60 | 67,50 | 66,50 | 67,10 | 0,60% | - |
| 18.12.2023 | 66,70 | 67,30 | 66,40 | 66,70 | 0,30% | - |
| 15.12.2023 | 65,50 | 67,40 | 65,40 | 66,50 | 1,84% | - |
| 14.12.2023 | 64,50 | 66,90 | 64,50 | 65,30 | 0,77% | - |