58,400€
1,04%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,40 | 59,30 | 58,40 | 58,90 | 0,86% | - |
27.03.2024 | 57,50 | 58,70 | 57,30 | 58,40 | 1,57% | - |
26.03.2024 | 58,00 | 58,70 | 57,40 | 57,50 | -1,71% | 1.110,00 |
25.03.2024 | 58,10 | 59,30 | 58,10 | 58,50 | 0,00% | 820,00 |
22.03.2024 | 59,00 | 59,30 | 58,30 | 58,50 | -1,02% | - |
21.03.2024 | 58,90 | 60,80 | 58,90 | 59,10 | 1,03% | - |
20.03.2024 | 57,90 | 58,70 | 57,70 | 58,50 | 1,04% | - |
19.03.2024 | 57,20 | 58,30 | 57,10 | 57,90 | 1,05% | - |
18.03.2024 | 57,30 | 57,90 | 56,80 | 57,30 | 0,35% | - |
15.03.2024 | 56,90 | 57,60 | 56,50 | 57,10 | 0,35% | - |
14.03.2024 | 57,70 | 58,20 | 56,70 | 56,90 | -1,39% | - |
13.03.2024 | 57,50 | 57,90 | 56,70 | 57,70 | 0,70% | - |
12.03.2024 | 57,10 | 58,50 | 56,90 | 57,30 | 1,06% | - |
11.03.2024 | 57,40 | 57,40 | 55,50 | 56,70 | -1,05% | 88,00 |
08.03.2024 | 58,30 | 58,70 | 57,30 | 57,30 | -1,38% | - |
07.03.2024 | 57,90 | 59,20 | 57,60 | 58,10 | -2,52% | 17,00 |
06.03.2024 | 58,40 | 60,60 | 58,40 | 59,60 | 1,53% | - |
05.03.2024 | 59,80 | 60,10 | 58,70 | 58,70 | -1,68% | 40,00 |
04.03.2024 | 59,90 | 60,20 | 59,30 | 59,70 | -0,67% | - |
01.03.2024 | 59,20 | 60,90 | 59,20 | 60,10 | 0,67% | - |
29.02.2024 | 59,00 | 60,70 | 59,00 | 59,70 | 1,02% | - |
28.02.2024 | 60,00 | 61,20 | 58,80 | 59,10 | -1,34% | - |
27.02.2024 | 59,60 | 61,10 | 59,50 | 59,90 | 0,67% | - |
26.02.2024 | 61,00 | 61,00 | 59,10 | 59,50 | -2,30% | - |
23.02.2024 | 60,20 | 61,80 | 60,20 | 60,90 | 0,33% | - |
22.02.2024 | 60,40 | 62,60 | 60,40 | 60,70 | 0,33% | 510,00 |
21.02.2024 | 61,00 | 62,10 | 59,70 | 60,50 | -0,66% | - |
20.02.2024 | 64,30 | 64,40 | 60,90 | 60,90 | -4,25% | - |
19.02.2024 | 63,80 | 65,00 | 63,60 | 63,60 | -0,78% | - |
16.02.2024 | 62,40 | 64,90 | 62,40 | 64,10 | 2,23% | 900,00 |
15.02.2024 | 62,20 | 64,20 | 62,10 | 62,70 | 0,32% | - |
14.02.2024 | 62,20 | 63,00 | 62,10 | 62,50 | 0,32% | - |
13.02.2024 | 63,30 | 63,80 | 61,90 | 62,30 | -1,27% | - |
12.02.2024 | 63,00 | 63,60 | 62,50 | 63,10 | 0,32% | - |
09.02.2024 | 62,80 | 64,10 | 62,50 | 62,90 | -0,32% | - |
08.02.2024 | 63,60 | 64,50 | 62,90 | 63,10 | -0,79% | - |
07.02.2024 | 63,40 | 64,50 | 63,10 | 63,60 | 0,16% | - |
06.02.2024 | 62,40 | 64,30 | 62,40 | 63,50 | 0,95% | - |
05.02.2024 | 63,60 | 64,80 | 62,50 | 62,90 | -0,94% | 175,00 |
02.02.2024 | 64,50 | 65,10 | 63,50 | 63,50 | -1,55% | - |
01.02.2024 | 64,20 | 66,00 | 64,10 | 64,50 | 0,62% | - |
31.01.2024 | 64,90 | 65,80 | 64,10 | 64,10 | -0,93% | - |
30.01.2024 | 65,70 | 66,20 | 64,30 | 64,70 | -1,37% | - |
29.01.2024 | 65,20 | 66,20 | 65,10 | 65,60 | 0,61% | - |
26.01.2024 | 64,80 | 65,50 | 64,60 | 65,20 | 0,77% | - |
25.01.2024 | 63,90 | 65,80 | 63,90 | 64,70 | 1,25% | - |
24.01.2024 | 63,40 | 65,60 | 63,20 | 63,90 | 0,95% | - |
23.01.2024 | 61,60 | 63,90 | 61,60 | 63,30 | 2,26% | - |
22.01.2024 | 63,00 | 63,90 | 61,60 | 61,90 | -1,90% | - |
19.01.2024 | 63,20 | 64,70 | 62,70 | 63,10 | -0,94% | - |
18.01.2024 | 62,60 | 64,40 | 62,60 | 63,70 | 1,59% | - |
17.01.2024 | 63,00 | 63,40 | 62,50 | 62,70 | -1,26% | - |
16.01.2024 | 63,70 | 64,50 | 63,30 | 63,50 | -2,61% | - |
15.01.2024 | 64,40 | 65,20 | 63,90 | 65,20 | 1,72% | - |
12.01.2024 | 64,40 | 65,10 | 63,90 | 64,10 | 0,31% | - |
11.01.2024 | 64,00 | 65,90 | 63,50 | 63,90 | -0,31% | 18,00 |
10.01.2024 | 64,40 | 65,20 | 63,90 | 64,10 | -1,23% | - |
09.01.2024 | 66,60 | 66,60 | 64,80 | 64,90 | -2,41% | - |
08.01.2024 | 66,20 | 66,80 | 65,60 | 66,50 | 0,00% | - |
05.01.2024 | 66,40 | 67,00 | 65,60 | 66,50 | -0,30% | - |
04.01.2024 | 67,30 | 68,20 | 66,70 | 66,70 | -0,89% | - |
03.01.2024 | 67,40 | 68,60 | 66,70 | 67,30 | -0,88% | - |
02.01.2024 | 66,00 | 69,00 | 66,00 | 67,90 | 0,89% | - |
29.12.2023 | 67,30 | 68,60 | 67,30 | 67,30 | 0,00% | - |
28.12.2023 | 66,80 | 68,80 | 66,80 | 67,30 | 0,00% | - |
27.12.2023 | 66,80 | 68,40 | 66,80 | 67,30 | 0,30% | 96,00 |
22.12.2023 | 67,30 | 68,40 | 66,90 | 67,10 | -0,30% | - |
21.12.2023 | 66,40 | 68,50 | 66,40 | 67,30 | 1,51% | 3.600,00 |
20.12.2023 | 67,30 | 68,50 | 66,30 | 66,30 | -1,49% | - |
19.12.2023 | 66,20 | 68,00 | 66,20 | 67,30 | 1,05% | - |
18.12.2023 | 65,20 | 67,30 | 65,20 | 66,60 | 0,15% | - |
15.12.2023 | 65,20 | 67,60 | 65,20 | 66,50 | 1,22% | 60,00 |
14.12.2023 | 64,60 | 67,40 | 64,60 | 65,70 | 1,55% | 1.100,00 |
13.12.2023 | 64,40 | 65,10 | 63,90 | 64,70 | 0,62% | - |
12.12.2023 | 64,20 | 66,00 | 64,10 | 64,30 | 0,00% | - |
11.12.2023 | 65,10 | 65,40 | 64,10 | 64,30 | -1,23% | - |
08.12.2023 | 65,40 | 66,00 | 64,70 | 65,10 | 0,77% | - |
07.12.2023 | 64,20 | 65,50 | 63,90 | 64,60 | 0,78% | 45,00 |
06.12.2023 | 64,00 | 65,50 | 63,80 | 64,10 | 0,94% | 10,00 |
05.12.2023 | 63,60 | 64,40 | 62,90 | 63,50 | -0,31% | - |
04.12.2023 | 65,50 | 65,60 | 63,50 | 63,70 | -2,75% | - |
01.12.2023 | 63,40 | 65,90 | 63,40 | 65,50 | 3,15% | - |
30.11.2023 | 62,40 | 64,20 | 62,40 | 63,50 | 1,28% | - |
29.11.2023 | 63,20 | 64,20 | 62,70 | 62,70 | -0,63% | - |
28.11.2023 | 63,00 | 63,40 | 62,20 | 63,10 | 0,00% | - |
27.11.2023 | 63,20 | 63,90 | 62,90 | 63,10 | -0,63% | - |
24.11.2023 | 63,70 | 64,10 | 63,30 | 63,50 | -1,24% | - |
23.11.2023 | 64,00 | 64,50 | 64,00 | 64,30 | 0,31% | 40,00 |
22.11.2023 | 64,40 | 64,70 | 63,50 | 64,10 | -0,31% | 100,00 |
21.11.2023 | 63,20 | 64,50 | 63,10 | 64,30 | 1,58% | - |
20.11.2023 | 62,00 | 63,50 | 62,00 | 63,30 | 1,28% | - |
17.11.2023 | 62,00 | 63,10 | 62,00 | 62,50 | 0,32% | - |
16.11.2023 | 62,20 | 63,30 | 61,90 | 62,30 | -0,32% | - |
15.11.2023 | 62,60 | 63,90 | 62,50 | 62,50 | 0,32% | - |
14.11.2023 | 61,30 | 63,10 | 60,80 | 62,30 | 2,13% | - |
13.11.2023 | 61,20 | 61,70 | 61,00 | 61,00 | -0,49% | - |
10.11.2023 | 60,00 | 61,30 | 59,90 | 61,30 | 1,32% | - |
09.11.2023 | 60,00 | 61,80 | 60,00 | 60,50 | 0,33% | - |
08.11.2023 | 60,60 | 61,30 | 60,10 | 60,30 | -0,33% | - |
07.11.2023 | 62,30 | 62,40 | 60,50 | 60,50 | -2,89% | - |