77,990€
-0,32%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 78,74 | 78,74 | 77,98 | 78,00 | -0,81% | - |
| 22.04.2024 | 78,47 | 78,79 | 77,93 | 78,64 | 1,35% | 100,00 |
| 19.04.2024 | 77,68 | 78,51 | 77,23 | 77,59 | -1,21% | - |
| 18.04.2024 | 79,32 | 79,58 | 78,54 | 78,54 | 0,47% | - |
| 17.04.2024 | 77,55 | 78,41 | 77,53 | 78,17 | 0,47% | - |
| 16.04.2024 | 77,95 | 77,95 | 76,90 | 77,81 | -2,85% | - |
| 15.04.2024 | 80,88 | 81,14 | 79,50 | 80,09 | 2,38% | - |
| 12.04.2024 | 77,88 | 78,45 | 77,77 | 78,23 | -0,55% | - |
| 11.04.2024 | 78,24 | 78,66 | 77,64 | 78,66 | 1,63% | 128,00 |
| 10.04.2024 | 78,08 | 78,08 | 76,59 | 77,40 | 1,49% | 150,00 |
| 09.04.2024 | 76,43 | 76,95 | 76,27 | 76,27 | 3,23% | 110,00 |
| 08.04.2024 | 73,54 | 74,36 | 73,48 | 73,88 | -0,22% | 28,00 |
| 05.04.2024 | 72,92 | 74,04 | 72,92 | 74,04 | -0,32% | - |
| 04.04.2024 | 73,48 | 74,41 | 73,48 | 74,28 | -0,23% | - |
| 03.04.2024 | 74,48 | 74,78 | 74,15 | 74,45 | -1,39% | - |
| 02.04.2024 | 74,25 | 76,15 | 73,79 | 75,50 | 1,07% | 135,00 |
| 28.03.2024 | 73,56 | 74,70 | 73,21 | 74,70 | 2,58% | 1.051,00 |
| 27.03.2024 | 72,63 | 73,03 | 72,43 | 72,82 | -1,24% | - |
| 26.03.2024 | 73,45 | 73,91 | 73,03 | 73,74 | 0,90% | - |
| 25.03.2024 | 73,22 | 73,61 | 73,02 | 73,08 | 1,92% | 150,00 |
| 22.03.2024 | 72,55 | 73,16 | 71,65 | 71,70 | -2,33% | 200,00 |
| 21.03.2024 | 73,77 | 74,05 | 73,23 | 73,41 | 0,37% | 70,00 |
| 20.03.2024 | 72,48 | 73,34 | 72,48 | 73,14 | 0,59% | - |
| 19.03.2024 | 72,09 | 72,71 | 71,85 | 72,71 | 3,17% | - |
| 18.03.2024 | 70,87 | 71,05 | 70,35 | 70,47 | -0,23% | - |
| 15.03.2024 | 70,04 | 70,76 | 70,04 | 70,63 | -1,72% | - |
| 14.03.2024 | 72,41 | 72,49 | 71,74 | 71,87 | 1,65% | 392,00 |
| 13.03.2024 | 70,66 | 70,78 | 70,02 | 70,70 | 0,37% | - |
| 12.03.2024 | 69,59 | 70,50 | 69,38 | 70,44 | -0,11% | - |
| 11.03.2024 | 70,20 | 70,53 | 69,72 | 70,51 | -3,66% | 60,00 |
| 08.03.2024 | 72,67 | 73,48 | 72,61 | 73,19 | -0,73% | - |
| 07.03.2024 | 72,96 | 74,17 | 72,84 | 73,73 | -1,99% | 41,00 |
| 06.03.2024 | 74,48 | 75,34 | 74,38 | 75,23 | 0,55% | - |
| 05.03.2024 | 74,63 | 75,10 | 74,25 | 74,82 | 0,44% | 284,00 |
| 04.03.2024 | 74,22 | 74,61 | 73,75 | 74,49 | -0,83% | 20,00 |
| 01.03.2024 | 75,15 | 75,66 | 74,82 | 75,12 | 0,36% | 390,00 |
| 29.02.2024 | 74,84 | 75,19 | 74,21 | 74,85 | 1,46% | 6,00 |
| 28.02.2024 | 73,46 | 74,28 | 73,42 | 73,77 | 0,39% | - |
| 27.02.2024 | 74,15 | 74,50 | 73,48 | 73,48 | 1,24% | 274,00 |
| 26.02.2024 | 74,04 | 74,23 | 72,57 | 72,58 | -2,97% | - |
| 23.02.2024 | 75,63 | 75,68 | 74,81 | 74,81 | 0,21% | - |
| 22.02.2024 | 75,46 | 75,67 | 74,45 | 74,65 | -2,89% | - |
| 21.02.2024 | 76,39 | 76,87 | 75,61 | 76,87 | -0,84% | 19,00 |
| 20.02.2024 | 77,55 | 77,94 | 77,42 | 77,53 | -1,30% | 200,00 |
| 19.02.2024 | 79,51 | 79,56 | 78,19 | 78,55 | 1,35% | 545,00 |
| 16.02.2024 | 78,09 | 78,34 | 77,26 | 77,51 | 0,62% | - |
| 15.02.2024 | 77,02 | 77,37 | 76,41 | 77,03 | 0,08% | - |
| 14.02.2024 | 77,15 | 78,16 | 76,75 | 76,97 | 0,67% | - |
| 13.02.2024 | 78,15 | 78,18 | 76,44 | 76,46 | -1,04% | 15,00 |
| 12.02.2024 | 78,09 | 78,34 | 77,26 | 77,26 | 0,60% | 70,00 |
| 09.02.2024 | 78,56 | 78,62 | 76,80 | 76,80 | 0,20% | 640,00 |
| 08.02.2024 | 78,15 | 78,52 | 76,52 | 76,65 | -1,16% | 30,00 |
| 07.02.2024 | 78,09 | 78,96 | 77,40 | 77,55 | 0,01% | - |
| 06.02.2024 | 77,98 | 78,10 | 77,34 | 77,54 | 0,45% | - |
| 05.02.2024 | 78,05 | 78,16 | 77,20 | 77,20 | -2,08% | - |
| 02.02.2024 | 80,10 | 80,36 | 78,84 | 78,84 | -1,31% | - |
| 01.02.2024 | 80,06 | 80,39 | 79,61 | 79,88 | -0,35% | - |
| 31.01.2024 | 80,66 | 80,87 | 80,11 | 80,16 | 0,19% | - |
| 30.01.2024 | 80,96 | 81,05 | 79,91 | 80,01 | 0,29% | - |
| 29.01.2024 | 80,36 | 80,90 | 79,67 | 79,78 | -0,77% | - |
| 26.01.2024 | 80,66 | 81,13 | 80,25 | 80,40 | -0,17% | - |
| 25.01.2024 | 80,15 | 80,68 | 79,74 | 80,53 | 3,16% | - |
| 24.01.2024 | 78,16 | 79,04 | 78,06 | 78,06 | 0,63% | 50,00 |
| 23.01.2024 | 77,13 | 77,90 | 77,07 | 77,57 | 0,92% | - |
| 22.01.2024 | 77,31 | 77,42 | 76,71 | 76,87 | -0,38% | 80,00 |
| 19.01.2024 | 77,46 | 77,87 | 76,71 | 77,16 | 1,35% | - |
| 18.01.2024 | 76,46 | 77,25 | 76,06 | 76,14 | 1,08% | - |
| 17.01.2024 | 76,29 | 76,34 | 75,33 | 75,33 | -2,33% | - |
| 16.01.2024 | 76,71 | 77,56 | 76,31 | 77,12 | -1,59% | - |
| 15.01.2024 | 78,29 | 78,43 | 77,60 | 78,37 | -1,63% | - |
| 12.01.2024 | 78,85 | 79,67 | 78,74 | 79,67 | 1,67% | - |
| 11.01.2024 | 78,80 | 79,18 | 77,95 | 78,36 | -0,35% | - |
| 10.01.2024 | 78,82 | 79,28 | 78,29 | 78,64 | -1,92% | - |
| 09.01.2024 | 80,68 | 80,82 | 80,02 | 80,18 | -0,17% | 12,00 |
| 08.01.2024 | 80,51 | 80,70 | 79,83 | 80,31 | 0,80% | - |
| 05.01.2024 | 80,91 | 81,15 | 79,61 | 79,67 | -2,26% | 360,00 |
| 04.01.2024 | 83,20 | 83,28 | 81,51 | 81,52 | 0,34% | 80,00 |
| 03.01.2024 | 83,13 | 83,63 | 80,67 | 81,24 | -2,33% | 90,00 |
| 02.01.2024 | 84,53 | 84,71 | 83,18 | 83,18 | -0,22% | 470,00 |
| 29.12.2023 | 83,80 | 84,00 | 83,22 | 83,36 | -0,02% | 100,00 |
| 28.12.2023 | 83,61 | 84,16 | 83,03 | 83,38 | 0,59% | 325,00 |
| 27.12.2023 | 84,04 | 84,14 | 82,49 | 82,89 | 0,48% | 80,00 |
| 22.12.2023 | 83,03 | 83,25 | 82,46 | 82,50 | 0,22% | 1.160,00 |
| 21.12.2023 | 83,23 | 83,26 | 82,16 | 82,32 | 1,14% | 155,00 |
| 20.12.2023 | 83,16 | 83,37 | 81,31 | 81,39 | -0,85% | 160,00 |
| 19.12.2023 | 82,42 | 82,67 | 81,60 | 82,09 | 1,18% | 200,00 |
| 18.12.2023 | 82,23 | 82,29 | 80,55 | 81,13 | 1,20% | 240,00 |
| 15.12.2023 | 80,94 | 81,00 | 79,97 | 80,17 | 1,28% | - |
| 14.12.2023 | 80,51 | 80,53 | 79,14 | 79,16 | 1,00% | 140,00 |
| 13.12.2023 | 78,88 | 79,08 | 77,98 | 78,37 | 1,21% | 35,00 |
| 12.12.2023 | 78,67 | 78,74 | 77,32 | 77,44 | 0,06% | - |
| 11.12.2023 | 78,67 | 78,84 | 77,39 | 77,39 | -0,75% | 120,00 |
| 08.12.2023 | 78,88 | 79,08 | 77,89 | 77,97 | 0,33% | - |
| 07.12.2023 | 77,63 | 77,98 | 77,23 | 77,72 | 1,07% | 5,00 |
| 06.12.2023 | 77,56 | 77,71 | 76,62 | 76,89 | 1,17% | 194,00 |
| 05.12.2023 | 76,38 | 76,60 | 75,43 | 76,00 | -1,11% | - |
| 04.12.2023 | 77,84 | 78,02 | 76,78 | 76,85 | -0,27% | 1.170,00 |
| 01.12.2023 | 75,98 | 77,06 | 75,31 | 77,06 | 2,18% | 64,00 |
| 30.11.2023 | 75,41 | 75,88 | 75,30 | 75,41 | 0,23% | - |
| 29.11.2023 | 75,30 | 75,74 | 74,96 | 75,24 | -0,09% | - |