61,500€
-3,15%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 62,75 | 63,00 | 61,50 | 61,50 | -3,15% | - |
| 22.04.2024 | 63,00 | 63,50 | 63,00 | 63,50 | 0,79% | 867,00 |
| 19.04.2024 | 63,00 | 63,00 | 62,00 | 63,00 | 0,80% | 261,00 |
| 18.04.2024 | 62,50 | 63,50 | 62,50 | 62,50 | -1,57% | 577,00 |
| 17.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 3,25% | 94,00 |
| 16.04.2024 | 62,00 | 62,00 | 61,00 | 61,50 | -3,15% | 133,00 |
| 15.04.2024 | 64,00 | 64,00 | 63,50 | 63,50 | 0,79% | 1.375,00 |
| 12.04.2024 | 62,50 | 63,00 | 62,50 | 63,00 | 1,61% | 456,00 |
| 11.04.2024 | 61,50 | 63,00 | 61,50 | 62,00 | 1,64% | 340,00 |
| 10.04.2024 | 62,00 | 62,00 | 61,00 | 61,00 | -0,81% | 771,00 |
| 09.04.2024 | 61,50 | 62,00 | 61,00 | 61,50 | 1,65% | 722,00 |
| 08.04.2024 | 58,50 | 61,00 | 58,50 | 60,50 | 4,31% | 1.082,00 |
| 05.04.2024 | 58,50 | 58,50 | 58,00 | 58,00 | -0,85% | 417,00 |
| 04.04.2024 | 60,00 | 60,00 | 58,50 | 58,50 | -1,68% | 572,00 |
| 03.04.2024 | 59,00 | 60,00 | 59,00 | 59,50 | -0,83% | 49,00 |
| 02.04.2024 | 60,00 | 61,00 | 60,00 | 60,00 | 1,69% | 1.191,00 |
| 28.03.2024 | 58,80 | 59,40 | 58,80 | 59,00 | 1,37% | 262,00 |
| 27.03.2024 | 57,60 | 58,20 | 57,40 | 58,20 | 1,39% | 362,00 |
| 26.03.2024 | 58,20 | 58,20 | 57,40 | 57,40 | -2,71% | 1.617,00 |
| 25.03.2024 | 59,20 | 59,20 | 58,80 | 59,00 | 1,03% | 2.453,00 |
| 22.03.2024 | 58,80 | 59,00 | 58,40 | 58,40 | -1,35% | 326,00 |
| 21.03.2024 | 59,00 | 59,20 | 59,00 | 59,20 | 1,72% | 29,00 |
| 20.03.2024 | 58,20 | 58,20 | 58,00 | 58,20 | 0,69% | 645,00 |
| 19.03.2024 | 57,60 | 58,00 | 57,60 | 57,80 | 0,70% | 487,00 |
| 18.03.2024 | 57,20 | 57,60 | 57,20 | 57,40 | 0,35% | 366,00 |
| 15.03.2024 | 56,80 | 57,20 | 56,80 | 57,20 | 0,70% | 1.927,00 |
| 14.03.2024 | 57,80 | 57,80 | 56,80 | 56,80 | -2,07% | 295,00 |
| 13.03.2024 | 57,20 | 58,00 | 57,00 | 58,00 | 0,69% | 2.225,00 |
| 12.03.2024 | 57,00 | 57,80 | 57,00 | 57,60 | 1,41% | 55,00 |
| 11.03.2024 | 56,20 | 56,80 | 55,60 | 56,80 | -1,39% | 3.116,00 |
| 08.03.2024 | 58,20 | 58,20 | 57,60 | 57,60 | -1,03% | 1.014,00 |
| 07.03.2024 | 57,80 | 59,00 | 57,80 | 58,20 | -2,35% | 495,00 |
| 06.03.2024 | 58,80 | 60,00 | 58,80 | 59,60 | 1,36% | 863,00 |
| 05.03.2024 | 59,20 | 59,20 | 58,80 | 58,80 | -1,01% | 338,00 |
| 04.03.2024 | 60,20 | 60,20 | 59,40 | 59,40 | -1,33% | 720,00 |
| 01.03.2024 | 60,20 | 60,20 | 59,60 | 60,20 | 1,01% | 1.437,00 |
| 29.02.2024 | 59,20 | 60,00 | 59,20 | 59,60 | 1,02% | 436,00 |
| 28.02.2024 | 60,20 | 60,20 | 59,00 | 59,00 | -1,34% | 573,00 |
| 27.02.2024 | 60,40 | 60,40 | 59,80 | 59,80 | 1,01% | 482,00 |
| 26.02.2024 | 60,40 | 60,40 | 59,00 | 59,20 | -3,27% | 1.622,00 |
| 23.02.2024 | 60,80 | 61,20 | 60,80 | 61,20 | 0,66% | 1.010,00 |
| 22.02.2024 | 60,60 | 60,80 | 60,60 | 60,80 | 0,33% | 675,00 |
| 21.02.2024 | 60,80 | 61,00 | 60,00 | 60,60 | -0,33% | 584,00 |
| 20.02.2024 | 62,00 | 62,00 | 60,80 | 60,80 | -4,10% | 305,00 |
| 19.02.2024 | 63,60 | 63,60 | 63,40 | 63,40 | -1,55% | 87,00 |
| 16.02.2024 | 64,60 | 64,80 | 64,40 | 64,40 | 2,55% | 440,00 |
| 15.02.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,64% | 9,00 |
| 14.02.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,65% | 5,00 |
| 13.02.2024 | 63,00 | 63,80 | 62,00 | 62,00 | -1,27% | 107,00 |
| 12.02.2024 | 63,00 | 63,00 | 62,80 | 62,80 | 0,00% | 83,00 |
| 09.02.2024 | 63,00 | 63,20 | 62,80 | 62,80 | -0,63% | 378,00 |
| 08.02.2024 | 63,40 | 64,20 | 63,20 | 63,20 | 0,00% | 203,00 |
| 07.02.2024 | 63,60 | 63,80 | 63,20 | 63,20 | 0,64% | 4.766,00 |
| 05.02.2024 | 63,40 | 63,80 | 62,80 | 62,80 | -1,57% | 302,00 |
| 02.02.2024 | 64,20 | 64,20 | 63,80 | 63,80 | -0,62% | 258,00 |
| 01.02.2024 | 64,60 | 64,60 | 64,20 | 64,20 | -0,62% | 336,00 |
| 31.01.2024 | 64,20 | 64,80 | 64,20 | 64,60 | -0,62% | 374,00 |
| 30.01.2024 | 65,60 | 65,60 | 65,00 | 65,00 | -0,61% | 249,00 |
| 29.01.2024 | 65,60 | 65,60 | 65,40 | 65,40 | 0,62% | 121,00 |
| 26.01.2024 | 65,20 | 65,40 | 65,00 | 65,00 | 0,93% | 187,00 |
| 25.01.2024 | 64,60 | 64,80 | 64,20 | 64,40 | 0,63% | 1.030,00 |
| 24.01.2024 | 63,80 | 64,80 | 63,80 | 64,00 | 0,31% | 156,00 |
| 23.01.2024 | 63,40 | 63,80 | 63,20 | 63,80 | 3,24% | 439,00 |
| 22.01.2024 | 62,40 | 62,40 | 61,80 | 61,80 | -2,22% | 62,00 |
| 19.01.2024 | 63,60 | 64,00 | 62,80 | 63,20 | -0,94% | 272,00 |
| 18.01.2024 | 63,80 | 64,00 | 63,40 | 63,80 | 1,92% | 186,00 |
| 17.01.2024 | 62,80 | 62,80 | 62,40 | 62,60 | -1,57% | 147,00 |
| 16.01.2024 | 64,00 | 64,00 | 63,60 | 63,60 | -0,31% | 365,00 |
| 15.01.2024 | 64,20 | 64,20 | 63,20 | 63,80 | -0,62% | 915,00 |
| 12.01.2024 | 64,20 | 64,20 | 64,00 | 64,20 | 0,31% | 83,00 |
| 11.01.2024 | 64,40 | 64,40 | 63,60 | 64,00 | 0,00% | 1.336,00 |
| 10.01.2024 | 64,80 | 64,80 | 64,00 | 64,00 | -1,23% | 120,00 |
| 09.01.2024 | 66,80 | 66,80 | 64,80 | 64,80 | -2,41% | 210,00 |
| 08.01.2024 | 66,60 | 67,00 | 65,80 | 66,40 | 0,00% | 275,00 |
| 05.01.2024 | 66,40 | 66,40 | 66,20 | 66,40 | -0,90% | 186,00 |
| 04.01.2024 | 67,40 | 67,40 | 66,60 | 67,00 | 0,00% | 265,00 |
| 03.01.2024 | 67,20 | 67,20 | 66,80 | 67,00 | -1,47% | 548,00 |
| 02.01.2024 | 67,20 | 68,00 | 67,20 | 68,00 | 0,89% | 567,00 |
| 29.12.2023 | 67,60 | 67,60 | 67,40 | 67,40 | 0,00% | 355,00 |
| 28.12.2023 | 66,80 | 67,40 | 66,80 | 67,40 | 0,30% | 465,00 |
| 27.12.2023 | 66,80 | 67,60 | 66,80 | 67,20 | 0,00% | 303,00 |
| 22.12.2023 | 67,80 | 67,80 | 67,20 | 67,20 | 0,30% | 456,00 |
| 21.12.2023 | 65,80 | 67,60 | 65,80 | 67,00 | 0,00% | 933,00 |
| 20.12.2023 | 67,60 | 67,60 | 66,60 | 67,00 | -0,30% | 211,00 |
| 19.12.2023 | 67,00 | 67,20 | 67,00 | 67,20 | 0,60% | 327,00 |
| 18.12.2023 | 66,60 | 67,00 | 66,60 | 66,80 | 0,00% | 371,00 |
| 15.12.2023 | 66,80 | 67,00 | 66,80 | 66,80 | 1,52% | 730,00 |
| 14.12.2023 | 65,40 | 66,40 | 65,40 | 65,80 | 1,86% | 493,00 |
| 13.12.2023 | 64,60 | 64,60 | 64,00 | 64,60 | 0,00% | 224,00 |
| 12.12.2023 | 64,40 | 65,80 | 64,40 | 64,60 | 0,31% | 456,00 |
| 11.12.2023 | 65,40 | 65,40 | 64,20 | 64,40 | -1,23% | 180,00 |
| 08.12.2023 | 65,40 | 65,60 | 65,20 | 65,20 | 0,00% | 1.152,00 |
| 07.12.2023 | 64,60 | 65,20 | 64,60 | 65,20 | 0,31% | 200,00 |
| 06.12.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 1,88% | 16,00 |
| 05.12.2023 | 63,40 | 63,80 | 63,40 | 63,80 | -0,31% | 202,00 |
| 04.12.2023 | 65,20 | 65,20 | 63,80 | 64,00 | -2,14% | 516,00 |
| 01.12.2023 | 64,40 | 65,60 | 64,00 | 65,40 | 3,48% | 1.316,00 |
| 30.11.2023 | 63,20 | 63,20 | 63,20 | 63,20 | 0,32% | 6,00 |
| 29.11.2023 | 63,00 | 63,00 | 63,00 | 63,00 | -0,32% | 40,00 |
| 27.11.2023 | 63,20 | 63,20 | 63,20 | 63,20 | -0,32% | 66,00 |