£50,397
1,42%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 50,19 | 50,49 | 49,81 | 50,17 | 0,97% | 298.100,00 |
27.03.2024 | 49,06 | 49,69 | 48,96 | 49,69 | 1,03% | 233.848,00 |
26.03.2024 | 49,74 | 49,78 | 49,04 | 49,19 | -1,89% | 320.430,00 |
25.03.2024 | 50,13 | 50,50 | 50,00 | 50,13 | 0,25% | 317.926,00 |
22.03.2024 | 50,21 | 50,67 | 49,90 | 50,01 | -0,94% | 370.226,00 |
21.03.2024 | 50,64 | 50,81 | 50,29 | 50,48 | 2,16% | 302.897,00 |
20.03.2024 | 49,38 | 49,67 | 49,06 | 49,42 | 0,09% | 278.680,00 |
19.03.2024 | 49,37 | 49,68 | 48,99 | 49,37 | 1,04% | 234.152,00 |
18.03.2024 | 48,79 | 49,32 | 48,74 | 48,86 | 0,79% | 289.936,00 |
15.03.2024 | 48,48 | 48,56 | 48,01 | 48,48 | 0,11% | 269.644,00 |
14.03.2024 | 49,17 | 49,36 | 48,20 | 48,42 | -1,27% | 355.224,00 |
13.03.2024 | 49,02 | 49,38 | 48,29 | 49,05 | -0,19% | 588.188,00 |
12.03.2024 | 48,50 | 49,76 | 48,32 | 49,14 | 2,17% | 615.062,00 |
11.03.2024 | 47,65 | 48,10 | 47,01 | 48,10 | -1,36% | 603.916,00 |
08.03.2024 | 49,54 | 49,54 | 48,70 | 48,76 | -2,00% | 470.486,00 |
07.03.2024 | 49,12 | 50,31 | 49,10 | 49,76 | -1,96% | 535.775,00 |
06.03.2024 | 50,32 | 51,31 | 50,32 | 50,75 | 0,97% | 319.191,00 |
05.03.2024 | 50,70 | 50,82 | 50,01 | 50,26 | -1,12% | 414.498,00 |
04.03.2024 | 51,13 | 51,23 | 50,62 | 50,83 | -0,97% | 315.230,00 |
01.03.2024 | 51,06 | 51,40 | 50,78 | 51,33 | 0,71% | 285.485,00 |
29.02.2024 | 51,11 | 51,30 | 50,95 | 50,97 | 1,09% | 293.279,00 |
28.02.2024 | 50,80 | 50,92 | 50,30 | 50,42 | -1,43% | 225.986,00 |
27.02.2024 | 51,49 | 51,63 | 51,13 | 51,15 | 1,05% | 288.366,00 |
26.02.2024 | 51,10 | 51,22 | 50,42 | 50,62 | -2,49% | 483.958,00 |
23.02.2024 | 52,00 | 52,29 | 51,87 | 51,91 | 0,41% | 271.879,00 |
22.02.2024 | 52,35 | 52,62 | 51,70 | 51,70 | 0,37% | 484.274,00 |
21.02.2024 | 52,43 | 52,47 | 51,07 | 51,51 | -1,51% | 429.963,00 |
20.02.2024 | 53,69 | 53,69 | 52,11 | 52,30 | -3,55% | 420.344,00 |
19.02.2024 | 54,80 | 54,84 | 54,01 | 54,23 | -1,78% | 151.033,00 |
16.02.2024 | 54,04 | 55,51 | 54,03 | 55,21 | 3,62% | 542.998,00 |
15.02.2024 | 53,07 | 53,48 | 52,95 | 53,28 | 0,50% | 184.921,00 |
14.02.2024 | 52,98 | 53,17 | 52,61 | 53,02 | 0,29% | 378.173,00 |
13.02.2024 | 53,91 | 54,08 | 52,86 | 52,86 | -1,40% | 280.976,00 |
12.02.2024 | 53,35 | 53,90 | 53,31 | 53,61 | 0,44% | 197.298,00 |
09.02.2024 | 53,71 | 54,01 | 53,22 | 53,38 | -0,46% | 183.345,00 |
08.02.2024 | 54,20 | 54,62 | 53,56 | 53,62 | -0,30% | 273.398,00 |
07.02.2024 | 54,14 | 54,43 | 53,68 | 53,78 | -0,30% | 205.814,00 |
06.02.2024 | 54,14 | 54,41 | 53,59 | 53,94 | 0,84% | 235.289,00 |
05.02.2024 | 53,87 | 54,30 | 53,31 | 53,49 | -1,22% | 237.547,00 |
02.02.2024 | 54,70 | 54,84 | 54,09 | 54,15 | -1,07% | 180.808,00 |
01.02.2024 | 54,74 | 55,12 | 54,53 | 54,74 | -0,54% | 230.195,00 |
31.01.2024 | 55,49 | 55,54 | 54,83 | 55,03 | -0,16% | 269.985,00 |
30.01.2024 | 55,50 | 55,77 | 54,96 | 55,12 | -1,08% | 293.399,00 |
29.01.2024 | 55,27 | 55,93 | 55,27 | 55,72 | 0,23% | 213.293,00 |
26.01.2024 | 54,93 | 55,80 | 54,79 | 55,59 | 1,42% | 240.971,00 |
25.01.2024 | 55,49 | 55,50 | 54,48 | 54,81 | -0,24% | 324.396,00 |
24.01.2024 | 55,19 | 55,74 | 54,67 | 54,94 | 1,55% | 351.083,00 |
23.01.2024 | 53,84 | 54,51 | 53,58 | 54,10 | 2,31% | 264.768,00 |
22.01.2024 | 54,06 | 54,12 | 52,50 | 52,88 | -1,84% | 343.136,00 |
19.01.2024 | 54,73 | 54,90 | 53,80 | 53,87 | -0,88% | 290.100,00 |
18.01.2024 | 53,93 | 54,83 | 53,82 | 54,35 | 0,98% | 345.985,00 |
17.01.2024 | 53,71 | 53,82 | 53,16 | 53,82 | -1,52% | 411.473,00 |
16.01.2024 | 53,93 | 55,21 | 53,82 | 54,65 | 0,39% | 491.218,00 |
15.01.2024 | 54,99 | 55,10 | 54,21 | 54,44 | -0,56% | 159.500,00 |
12.01.2024 | 55,17 | 55,34 | 54,70 | 54,75 | 0,50% | 244.188,00 |
11.01.2024 | 55,43 | 56,02 | 54,43 | 54,47 | -1,05% | 318.410,00 |
10.01.2024 | 55,25 | 55,39 | 54,98 | 55,05 | -1,20% | 282.464,00 |
09.01.2024 | 56,44 | 56,48 | 55,52 | 55,72 | -1,99% | 212.104,00 |
08.01.2024 | 56,70 | 56,88 | 56,27 | 56,85 | -0,35% | 195.041,00 |
05.01.2024 | 57,04 | 57,19 | 56,42 | 57,05 | -0,85% | 220.263,00 |
04.01.2024 | 57,73 | 58,08 | 57,29 | 57,54 | -0,42% | 218.233,00 |
03.01.2024 | 58,32 | 58,76 | 57,40 | 57,78 | -1,75% | 227.907,00 |
02.01.2024 | 58,77 | 58,98 | 58,17 | 58,81 | 0,44% | 188.779,00 |
29.12.2023 | 58,60 | 58,76 | 58,49 | 58,55 | -0,14% | 43.804,00 |
28.12.2023 | 58,66 | 59,08 | 58,32 | 58,63 | 0,68% | 110.124,00 |
27.12.2023 | 58,46 | 58,70 | 58,15 | 58,24 | -0,23% | 129.384,00 |
22.12.2023 | 57,89 | 58,75 | 57,85 | 58,37 | 0,43% | 75.741,00 |
21.12.2023 | 57,92 | 58,69 | 57,92 | 58,12 | 0,50% | 234.791,00 |
20.12.2023 | 58,25 | 58,64 | 57,61 | 57,83 | -0,05% | 419.414,00 |
19.12.2023 | 57,67 | 58,03 | 57,55 | 57,86 | 0,36% | 252.888,00 |
18.12.2023 | 57,31 | 57,91 | 57,06 | 57,65 | 1,28% | 282.577,00 |
15.12.2023 | 56,87 | 57,73 | 56,75 | 56,92 | 0,69% | 584.133,00 |
14.12.2023 | 56,15 | 57,55 | 55,94 | 56,53 | 2,86% | 421.731,00 |
13.12.2023 | 55,26 | 55,46 | 54,90 | 54,96 | -0,38% | 278.676,00 |
12.12.2023 | 55,50 | 56,28 | 54,92 | 55,17 | 0,60% | 392.622,00 |
11.12.2023 | 55,34 | 55,40 | 54,50 | 54,84 | -1,63% | 202.571,00 |
08.12.2023 | 55,68 | 56,07 | 55,32 | 55,75 | 0,11% | 589.160,00 |
07.12.2023 | 55,19 | 55,90 | 54,94 | 55,69 | 1,40% | 381.879,00 |
06.12.2023 | 54,88 | 55,52 | 54,88 | 54,92 | 1,38% | 454.584,00 |
05.12.2023 | 54,46 | 54,60 | 53,69 | 54,17 | -0,57% | 212.259,00 |
04.12.2023 | 54,88 | 54,91 | 54,28 | 54,48 | -2,65% | 342.241,00 |
01.12.2023 | 54,76 | 56,32 | 54,73 | 55,97 | 3,60% | 442.206,00 |
30.11.2023 | 54,28 | 54,73 | 53,85 | 54,02 | 0,04% | 157.425,00 |
29.11.2023 | 54,48 | 55,10 | 54,00 | 54,00 | -0,59% | 260.893,00 |
28.11.2023 | 54,20 | 54,34 | 53,69 | 54,32 | -0,55% | 230.241,00 |
27.11.2023 | 54,37 | 54,69 | 54,34 | 54,62 | -0,51% | 233.807,00 |
24.11.2023 | 54,87 | 54,90 | 54,51 | 54,90 | -0,22% | 190.739,00 |
23.11.2023 | 55,36 | 55,53 | 55,02 | 55,02 | -0,13% | 177.342,00 |
22.11.2023 | 55,37 | 55,64 | 54,94 | 55,09 | -0,42% | 219.705,00 |
21.11.2023 | 55,29 | 55,76 | 55,04 | 55,32 | 0,33% | 308.498,00 |
20.11.2023 | 54,59 | 55,14 | 54,42 | 55,14 | 1,18% | 252.247,00 |
17.11.2023 | 54,22 | 54,80 | 54,04 | 54,50 | 0,95% | 272.301,00 |
16.11.2023 | 54,17 | 54,79 | 53,89 | 53,98 | -0,72% | 289.646,00 |
15.11.2023 | 54,74 | 55,35 | 54,27 | 54,37 | 0,24% | 367.496,00 |
14.11.2023 | 53,24 | 54,50 | 52,51 | 54,24 | 2,28% | 608.120,00 |
13.11.2023 | 52,90 | 53,32 | 52,76 | 53,03 | 0,97% | 189.840,00 |
10.11.2023 | 52,32 | 52,63 | 51,90 | 52,52 | -0,25% | 185.008,00 |
09.11.2023 | 52,17 | 52,95 | 51,89 | 52,65 | 1,19% | 142.021,00 |
08.11.2023 | 52,30 | 52,68 | 51,96 | 52,03 | -0,54% | 262.704,00 |
07.11.2023 | 53,12 | 53,42 | 52,07 | 52,31 | -1,95% | 240.366,00 |