63,080€
-0,66%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 62,76 | 63,27 | 62,05 | 62,83 | -0,66% | 252,00 |
| 18.04.2024 | 63,84 | 63,84 | 62,81 | 63,25 | 1,54% | 1.809,00 |
| 17.04.2024 | 61,61 | 63,88 | 61,55 | 62,29 | 0,97% | 454,00 |
| 16.04.2024 | 62,36 | 62,36 | 61,04 | 61,69 | -1,59% | 430,00 |
| 15.04.2024 | 63,70 | 64,14 | 62,58 | 62,69 | 0,46% | 4.185,00 |
| 12.04.2024 | 62,05 | 63,94 | 61,92 | 62,40 | 0,38% | 337,00 |
| 11.04.2024 | 61,59 | 62,59 | 61,14 | 62,16 | 0,57% | 1.050,00 |
| 10.04.2024 | 61,74 | 62,55 | 60,88 | 61,81 | 0,11% | 2.543,00 |
| 09.04.2024 | 60,81 | 62,21 | 60,68 | 61,74 | 1,13% | 2.526,00 |
| 08.04.2024 | 58,43 | 61,06 | 58,43 | 61,05 | 4,53% | 3.236,00 |
| 05.04.2024 | 59,41 | 59,45 | 58,05 | 58,40 | -1,68% | 2.972,00 |
| 04.04.2024 | 59,72 | 60,60 | 59,39 | 59,40 | -1,14% | - |
| 03.04.2024 | 60,42 | 60,45 | 58,97 | 60,08 | -0,92% | 1.269,00 |
| 02.04.2024 | 59,69 | 60,74 | 59,33 | 60,64 | 2,71% | 3.215,00 |
| 28.03.2024 | 58,65 | 59,63 | 58,54 | 59,04 | 0,29% | 615,00 |
| 27.03.2024 | 57,75 | 58,91 | 57,43 | 58,87 | 1,90% | 844,00 |
| 26.03.2024 | 59,09 | 59,19 | 57,48 | 57,77 | -1,93% | 4.409,00 |
| 25.03.2024 | 58,97 | 59,26 | 58,62 | 58,91 | 0,23% | 350,00 |
| 22.03.2024 | 59,02 | 59,29 | 58,34 | 58,77 | -1,04% | 546,00 |
| 21.03.2024 | 58,45 | 59,65 | 58,45 | 59,39 | 1,65% | 1.624,00 |
| 20.03.2024 | 58,22 | 58,63 | 57,71 | 58,42 | 0,21% | 339,00 |
| 19.03.2024 | 58,12 | 58,45 | 57,57 | 58,30 | 0,99% | 1.605,00 |
| 18.03.2024 | 57,33 | 58,02 | 57,20 | 57,73 | 0,86% | 3.740,00 |
| 15.03.2024 | 56,95 | 57,49 | 56,51 | 57,23 | 0,39% | 1.477,00 |
| 14.03.2024 | 58,09 | 58,69 | 56,73 | 57,01 | -1,61% | 1.115,00 |
| 13.03.2024 | 57,71 | 58,32 | 56,74 | 57,94 | 0,45% | 809,00 |
| 12.03.2024 | 57,04 | 58,52 | 56,81 | 57,68 | 1,20% | 2.348,00 |
| 11.03.2024 | 57,65 | 57,65 | 55,52 | 56,99 | -1,33% | 1.503,00 |
| 08.03.2024 | 58,55 | 58,65 | 57,47 | 57,76 | -1,33% | 1.047,00 |
| 07.03.2024 | 57,50 | 59,19 | 57,50 | 58,54 | -2,48% | 1.435,00 |
| 06.03.2024 | 59,22 | 60,25 | 58,68 | 60,03 | 1,54% | 13.683,00 |
| 05.03.2024 | 59,74 | 60,25 | 58,78 | 59,12 | -1,34% | 5.756,00 |
| 04.03.2024 | 59,40 | 60,10 | 59,36 | 59,92 | -0,38% | 597,00 |
| 01.03.2024 | 60,07 | 60,64 | 59,52 | 60,15 | 0,21% | 694,00 |
| 29.02.2024 | 59,37 | 60,33 | 59,36 | 60,03 | 1,12% | 405,00 |
| 28.02.2024 | 60,13 | 60,26 | 58,88 | 59,36 | -1,44% | 612,00 |
| 27.02.2024 | 59,76 | 60,47 | 59,54 | 60,23 | 1,02% | 563,00 |
| 26.02.2024 | 60,97 | 60,97 | 59,14 | 59,62 | -2,31% | 3.239,00 |
| 23.02.2024 | 60,74 | 61,46 | 60,66 | 61,03 | 0,23% | 368,00 |
| 22.02.2024 | 60,86 | 61,96 | 60,61 | 60,89 | 0,08% | 561,00 |
| 21.02.2024 | 61,11 | 61,38 | 59,77 | 60,84 | -0,47% | 2.390,00 |
| 20.02.2024 | 63,30 | 63,30 | 61,06 | 61,13 | -4,05% | 3.124,00 |
| 19.02.2024 | 64,49 | 64,52 | 63,30 | 63,71 | -1,38% | 2.755,00 |
| 16.02.2024 | 63,19 | 64,96 | 63,11 | 64,60 | 2,52% | 1.458,00 |
| 15.02.2024 | 62,55 | 63,20 | 62,25 | 63,01 | 0,33% | 555,00 |
| 14.02.2024 | 62,47 | 62,95 | 61,93 | 62,80 | 0,45% | 576,00 |
| 13.02.2024 | 63,04 | 63,85 | 62,16 | 62,52 | -1,12% | 112,00 |
| 12.02.2024 | 62,52 | 63,49 | 62,45 | 63,23 | 0,71% | 436,00 |
| 09.02.2024 | 63,01 | 63,55 | 62,45 | 62,78 | -0,81% | - |
| 08.02.2024 | 63,36 | 64,20 | 63,00 | 63,29 | -0,35% | 101,00 |
| 07.02.2024 | 63,63 | 63,91 | 63,14 | 63,52 | -0,39% | 562,00 |
| 06.02.2024 | 63,08 | 64,17 | 62,77 | 63,77 | 0,86% | 330,00 |
| 05.02.2024 | 63,44 | 63,82 | 62,51 | 63,22 | -0,87% | 2.098,00 |
| 02.02.2024 | 64,48 | 64,59 | 63,58 | 63,78 | -1,25% | 1.426,00 |
| 01.02.2024 | 64,35 | 64,76 | 64,12 | 64,59 | 0,05% | 55,00 |
| 31.01.2024 | 64,57 | 65,09 | 64,43 | 64,56 | -0,15% | 1.387,00 |
| 30.01.2024 | 65,31 | 65,49 | 64,31 | 64,65 | -1,31% | 313,00 |
| 29.01.2024 | 65,23 | 65,80 | 65,06 | 65,51 | -0,03% | 1.535,00 |
| 26.01.2024 | 64,39 | 65,57 | 64,39 | 65,53 | 1,21% | 35,00 |
| 25.01.2024 | 64,60 | 65,10 | 64,00 | 64,74 | 1,01% | 2.654,00 |
| 24.01.2024 | 63,64 | 65,10 | 63,64 | 64,09 | 1,04% | 527,00 |
| 23.01.2024 | 62,16 | 64,03 | 62,15 | 63,43 | 2,00% | 4.191,00 |
| 22.01.2024 | 63,65 | 63,65 | 61,63 | 62,19 | -2,14% | 1.574,00 |
| 19.01.2024 | 63,60 | 64,15 | 62,86 | 63,55 | -0,39% | 7.150,00 |
| 18.01.2024 | 63,00 | 64,28 | 62,40 | 63,80 | 1,24% | 81,00 |
| 17.01.2024 | 63,20 | 63,20 | 62,34 | 63,02 | -0,90% | 3.739,00 |
| 16.01.2024 | 63,28 | 65,45 | 62,75 | 63,59 | -0,05% | 1.345,00 |
| 15.01.2024 | 64,39 | 64,39 | 63,41 | 63,62 | -1,48% | 1.609,00 |
| 12.01.2024 | 63,65 | 64,99 | 63,57 | 64,57 | 0,73% | 977,00 |
| 11.01.2024 | 64,20 | 65,39 | 63,52 | 64,10 | -0,05% | 818,00 |
| 10.01.2024 | 64,95 | 64,97 | 63,94 | 64,13 | -1,74% | 2.313,00 |
| 09.01.2024 | 66,19 | 66,42 | 64,79 | 65,27 | -1,65% | 1.274,00 |
| 08.01.2024 | 66,29 | 66,42 | 65,58 | 66,36 | -0,10% | 156,00 |
| 05.01.2024 | 66,54 | 66,85 | 65,55 | 66,43 | -0,42% | 260,00 |
| 04.01.2024 | 67,54 | 67,62 | 66,62 | 66,71 | -1,16% | 30,00 |
| 03.01.2024 | 67,42 | 67,99 | 66,57 | 67,49 | -0,02% | 165,00 |
| 02.01.2024 | 67,51 | 68,24 | 67,24 | 67,50 | 0,30% | 2.152,00 |
| 29.12.2023 | 67,24 | 67,80 | 67,08 | 67,30 | -0,15% | 30,00 |
| 28.12.2023 | 67,38 | 68,00 | 66,82 | 67,40 | 0,13% | 163,00 |
| 27.12.2023 | 67,37 | 67,66 | 67,03 | 67,32 | -0,02% | 10,00 |
| 22.12.2023 | 66,68 | 67,89 | 66,47 | 67,33 | 0,43% | 220,00 |
| 21.12.2023 | 66,39 | 67,83 | 66,39 | 67,05 | 1,18% | 423,00 |
| 20.12.2023 | 67,05 | 67,71 | 66,10 | 66,27 | -1,26% | 295,00 |
| 19.12.2023 | 66,72 | 67,52 | 66,70 | 67,11 | 0,58% | 675,00 |
| 18.12.2023 | 67,07 | 67,27 | 66,44 | 66,72 | 0,20% | 960,00 |
| 15.12.2023 | 66,03 | 67,39 | 65,89 | 66,59 | 1,23% | 2.665,00 |
| 14.12.2023 | 65,03 | 66,92 | 64,98 | 65,78 | 1,32% | 1.080,00 |
| 13.12.2023 | 64,41 | 64,97 | 63,98 | 64,92 | 0,94% | 345,00 |
| 12.12.2023 | 64,51 | 65,92 | 64,14 | 64,32 | -0,22% | 839,00 |
| 11.12.2023 | 64,80 | 64,94 | 64,06 | 64,46 | -0,86% | 200,00 |
| 08.12.2023 | 64,96 | 65,66 | 64,63 | 65,02 | -0,48% | 353,00 |
| 07.12.2023 | 64,08 | 65,69 | 64,06 | 65,33 | 1,74% | 1.072,00 |
| 06.12.2023 | 63,74 | 65,01 | 63,74 | 64,21 | 1,74% | 1.055,00 |
| 05.12.2023 | 63,79 | 64,48 | 62,92 | 63,11 | -1,46% | 336,00 |
| 04.12.2023 | 65,32 | 65,32 | 63,58 | 64,05 | -1,96% | 688,00 |
| 01.12.2023 | 63,17 | 65,86 | 63,07 | 65,33 | 3,50% | 1.907,00 |
| 30.11.2023 | 62,82 | 63,58 | 62,69 | 63,12 | 0,43% | 876,00 |
| 29.11.2023 | 63,04 | 63,93 | 62,61 | 62,85 | -0,17% | 798,00 |
| 28.11.2023 | 63,31 | 63,31 | 62,20 | 62,96 | -0,72% | 2.275,00 |
| 27.11.2023 | 62,42 | 63,61 | 62,17 | 63,41 | 0,72% | 162,00 |