63,764$
0,48%
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 | 63,43 | 63,78 | 63,24 | 63,77 | 0,48% | - |
27.03.2024 | 62,42 | 63,49 | 62,37 | 63,46 | 2,07% | 2.217.128,00 |
26.03.2024 | 63,03 | 63,07 | 62,15 | 62,17 | -1,96% | 2.938.202,00 |
25.03.2024 | 63,78 | 64,18 | 63,37 | 63,41 | 0,65% | 2.368.151,00 |
22.03.2024 | 63,40 | 63,55 | 63,00 | 63,00 | -1,76% | 2.508.246,00 |
21.03.2024 | 64,44 | 64,70 | 64,12 | 64,13 | 0,41% | 2.504.062,00 |
20.03.2024 | 62,93 | 64,02 | 62,84 | 63,87 | 1,69% | 1.940.527,00 |
19.03.2024 | 62,94 | 63,15 | 62,71 | 62,81 | 0,87% | 3.095.020,00 |
18.03.2024 | 62,96 | 63,04 | 62,25 | 62,27 | 0,14% | 2.450.807,00 |
15.03.2024 | 61,78 | 62,35 | 61,67 | 62,18 | 0,21% | 3.743.718,00 |
14.03.2024 | 62,64 | 62,75 | 61,68 | 62,05 | -1,77% | 3.710.886,00 |
13.03.2024 | 62,19 | 63,48 | 62,05 | 63,17 | 0,72% | 4.825.247,00 |
12.03.2024 | 63,55 | 63,56 | 62,58 | 62,72 | 1,16% | 4.677.661,00 |
11.03.2024 | 61,08 | 62,05 | 61,05 | 62,00 | -1,10% | 4.636.424,00 |
08.03.2024 | 63,41 | 63,48 | 62,58 | 62,69 | -1,54% | 3.068.259,00 |
07.03.2024 | 64,11 | 64,34 | 63,61 | 63,67 | -1,82% | 3.408.608,00 |
06.03.2024 | 65,20 | 65,49 | 64,83 | 64,85 | 1,65% | 2.617.918,00 |
05.03.2024 | 64,06 | 64,29 | 63,67 | 63,80 | -1,62% | 2.912.674,00 |
04.03.2024 | 64,57 | 64,94 | 64,49 | 64,85 | -0,45% | 2.183.663,00 |
01.03.2024 | 64,60 | 65,30 | 64,20 | 65,14 | 0,95% | 2.482.476,00 |
29.02.2024 | 64,81 | 65,03 | 64,28 | 64,53 | 0,89% | 2.073.211,00 |
28.02.2024 | 64,00 | 64,20 | 63,88 | 63,96 | -1,57% | 2.158.695,00 |
27.02.2024 | 65,34 | 65,48 | 64,65 | 64,98 | 0,51% | 3.071.321,00 |
26.02.2024 | 64,59 | 64,72 | 64,11 | 64,65 | -2,02% | 3.413.989,00 |
23.02.2024 | 66,22 | 66,49 | 65,83 | 65,98 | 0,44% | 2.164.395,00 |
22.02.2024 | 65,66 | 65,89 | 65,40 | 65,69 | 0,32% | 2.931.769,00 |
21.02.2024 | 65,57 | 65,88 | 64,86 | 65,48 | -0,67% | 2.883.350,00 |
20.02.2024 | 67,07 | 67,12 | 65,76 | 65,92 | -4,63% | 4.613.314,00 |
16.02.2024 | 69,42 | 69,91 | 69,04 | 69,12 | 2,34% | 3.888.407,00 |
15.02.2024 | 67,02 | 67,72 | 66,97 | 67,54 | 0,69% | 2.668.947,00 |
14.02.2024 | 66,85 | 67,13 | 66,71 | 67,08 | 0,65% | 1.511.346,00 |
13.02.2024 | 67,56 | 67,62 | 66,26 | 66,65 | -1,99% | 2.617.962,00 |
12.02.2024 | 67,83 | 68,29 | 67,74 | 68,00 | 0,12% | 1.969.168,00 |
09.02.2024 | 67,93 | 67,99 | 67,42 | 67,92 | -0,28% | 1.784.153,00 |
08.02.2024 | 68,02 | 68,32 | 67,72 | 68,11 | -0,60% | 2.270.527,00 |
07.02.2024 | 68,16 | 68,53 | 67,91 | 68,52 | 0,29% | 2.188.579,00 |
06.02.2024 | 67,79 | 68,44 | 67,79 | 68,32 | 1,21% | 2.584.390,00 |
05.02.2024 | 67,51 | 67,79 | 67,04 | 67,50 | -1,43% | 2.714.220,00 |
02.02.2024 | 68,87 | 69,04 | 68,46 | 68,48 | -2,34% | 2.708.854,00 |
01.02.2024 | 69,48 | 70,19 | 69,33 | 70,12 | 1,23% | 2.094.637,00 |
31.01.2024 | 70,22 | 70,79 | 69,27 | 69,27 | -1,32% | 2.920.223,00 |
30.01.2024 | 70,44 | 70,56 | 69,68 | 70,20 | -1,20% | 3.245.028,00 |
29.01.2024 | 70,75 | 71,09 | 70,30 | 71,05 | 0,40% | 2.272.871,00 |
26.01.2024 | 71,07 | 71,11 | 70,68 | 70,77 | 0,96% | 2.157.594,00 |
25.01.2024 | 69,80 | 70,12 | 69,43 | 70,10 | 0,79% | 3.399.036,00 |
24.01.2024 | 70,77 | 70,84 | 69,55 | 69,55 | 1,18% | 4.866.795,00 |
23.01.2024 | 68,61 | 69,37 | 68,44 | 68,74 | 2,17% | 3.084.837,00 |
22.01.2024 | 67,18 | 67,69 | 67,09 | 67,28 | -2,14% | 3.576.325,00 |
19.01.2024 | 68,87 | 68,98 | 68,24 | 68,75 | -0,61% | 3.346.683,00 |
18.01.2024 | 69,39 | 69,40 | 68,68 | 69,17 | 1,42% | 2.904.284,00 |
17.01.2024 | 68,03 | 68,41 | 67,86 | 68,20 | -1,29% | 2.553.534,00 |
16.01.2024 | 69,94 | 69,94 | 68,89 | 69,09 | -1,55% | 3.565.358,00 |
12.01.2024 | 70,71 | 70,83 | 70,06 | 70,18 | 0,17% | 1.629.835,00 |
11.01.2024 | 70,38 | 70,49 | 69,46 | 70,06 | -0,36% | 2.225.101,00 |
10.01.2024 | 70,52 | 70,64 | 70,15 | 70,31 | -0,78% | 2.093.158,00 |
09.01.2024 | 71,50 | 71,58 | 70,77 | 70,86 | -2,72% | 2.660.886,00 |
08.01.2024 | 72,27 | 72,90 | 71,93 | 72,84 | 0,28% | 2.417.350,00 |
05.01.2024 | 72,39 | 73,30 | 72,34 | 72,64 | -0,55% | 1.759.223,00 |
04.01.2024 | 73,13 | 73,39 | 72,93 | 73,04 | -0,69% | 1.514.123,00 |
03.01.2024 | 73,11 | 73,84 | 72,80 | 73,55 | -0,96% | 3.408.942,00 |
02.01.2024 | 74,00 | 74,72 | 73,97 | 74,26 | -0,27% | 3.051.857,00 |
29.12.2023 | 74,11 | 74,49 | 73,93 | 74,46 | -0,11% | 1.462.259,00 |
28.12.2023 | 74,64 | 75,09 | 74,50 | 74,54 | -0,31% | 2.430.515,00 |
27.12.2023 | 74,47 | 74,84 | 74,32 | 74,77 | 0,80% | 2.050.822,00 |
26.12.2023 | 74,00 | 74,37 | 74,00 | 74,18 | 0,47% | 1.215.277,00 |
22.12.2023 | 74,18 | 74,31 | 73,74 | 73,83 | -0,23% | 1.831.689,00 |
21.12.2023 | 73,92 | 74,37 | 73,46 | 74,00 | 2,13% | 2.207.255,00 |
20.12.2023 | 73,30 | 73,64 | 72,45 | 72,46 | -1,80% | 2.291.415,00 |
19.12.2023 | 73,51 | 74,08 | 73,43 | 73,79 | 1,32% | 2.118.269,00 |
18.12.2023 | 73,35 | 73,48 | 72,82 | 72,83 | 0,52% | 2.647.972,00 |
15.12.2023 | 72,62 | 73,20 | 72,28 | 72,45 | 0,37% | 5.530.309,00 |
14.12.2023 | 72,00 | 72,52 | 71,44 | 72,18 | 2,44% | 4.202.221,00 |
13.12.2023 | 69,46 | 70,55 | 68,94 | 70,46 | 1,47% | 2.266.906,00 |
12.12.2023 | 69,83 | 69,83 | 69,04 | 69,44 | 0,42% | 2.703.326,00 |
11.12.2023 | 69,07 | 69,45 | 68,94 | 69,15 | -1,45% | 2.840.347,00 |
08.12.2023 | 69,84 | 70,61 | 69,84 | 70,17 | -0,38% | 3.047.530,00 |
07.12.2023 | 70,16 | 70,85 | 69,91 | 70,44 | 2,10% | 4.074.237,00 |
06.12.2023 | 70,05 | 70,19 | 68,84 | 68,99 | 0,73% | 3.096.390,00 |
05.12.2023 | 68,73 | 68,82 | 68,07 | 68,49 | -0,81% | 2.297.233,00 |
04.12.2023 | 69,43 | 69,65 | 68,69 | 69,05 | -2,97% | 3.165.535,00 |
01.12.2023 | 70,41 | 71,51 | 70,22 | 71,16 | 3,00% | 4.082.344,00 |
30.11.2023 | 69,02 | 69,12 | 68,69 | 69,09 | 0,32% | 1.819.901,00 |
29.11.2023 | 69,60 | 69,63 | 68,68 | 68,87 | -0,81% | 2.099.112,00 |
28.11.2023 | 68,96 | 69,45 | 68,75 | 69,43 | 0,58% | 1.987.019,00 |
27.11.2023 | 69,38 | 69,43 | 69,01 | 69,03 | -0,99% | 2.575.158,00 |
24.11.2023 | 69,28 | 69,75 | 69,23 | 69,72 | -0,19% | 1.574.989,00 |
22.11.2023 | 69,72 | 69,87 | 69,08 | 69,85 | -0,56% | 2.983.026,00 |
21.11.2023 | 70,00 | 70,43 | 69,92 | 70,24 | 1,46% | 3.070.066,00 |
20.11.2023 | 68,41 | 69,44 | 68,30 | 69,23 | 1,53% | 2.621.899,00 |
17.11.2023 | 68,17 | 68,57 | 67,98 | 68,19 | 0,80% | 2.116.274,00 |
16.11.2023 | 67,52 | 67,92 | 67,30 | 67,65 | -0,31% | 2.560.867,00 |
15.11.2023 | 68,23 | 68,37 | 67,78 | 67,86 | 0,07% | 2.788.264,00 |
14.11.2023 | 68,15 | 68,47 | 67,71 | 67,81 | 3,40% | 3.825.301,00 |
13.11.2023 | 65,36 | 65,86 | 65,28 | 65,58 | 0,18% | 2.071.306,00 |
10.11.2023 | 64,62 | 65,56 | 64,24 | 65,46 | 1,55% | 2.062.378,00 |
09.11.2023 | 65,13 | 65,54 | 64,43 | 64,46 | -0,20% | 1.924.805,00 |
08.11.2023 | 64,76 | 64,99 | 64,23 | 64,59 | -0,17% | 2.229.434,00 |
07.11.2023 | 65,38 | 65,44 | 64,54 | 64,70 | -2,97% | 3.172.105,00 |
06.11.2023 | 67,02 | 67,11 | 66,59 | 66,68 | 0,57% | 2.535.293,00 |
03.11.2023 | 66,54 | 66,85 | 66,24 | 66,30 | 0,05% | 2.196.678,00 |