RIO.AX - Rio Tinto Group

ASX - ASX Verzögerter Preis. Währung in AUD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 2023106,38108,10105,87107,77107,771.178.239
25. Mai 2023105,95106,36104,65105,40105,401.672.993
24. Mai 2023108,25109,29106,60107,06107,061.398.694
23. Mai 2023109,83111,00109,38109,38109,381.097.148
22. Mai 2023109,79110,03109,08109,24109,24683.329
19. Mai 2023109,74110,17109,01109,42109,421.507.144
18. Mai 2023110,15110,62109,37109,98109,981.173.818
17. Mai 2023107,94109,23106,86108,43108,43799.193
16. Mai 2023110,40110,40108,63108,77108,77970.261
15. Mai 2023109,03109,49108,11108,96108,96666.031
12. Mai 2023107,88108,26106,79107,96107,961.189.558
11. Mai 2023110,40110,97108,72109,01109,01887.747
10. Mai 2023110,40112,67110,38110,92110,921.108.247
09. Mai 2023111,74113,06111,32111,44111,44910.415
08. Mai 2023111,41112,65110,72111,96111,961.018.204
05. Mai 2023108,40109,37108,13109,37109,371.025.796
04. Mai 2023109,65111,31109,65110,14110,14864.021
03. Mai 2023109,71109,99108,28108,77108,771.521.757
02. Mai 2023111,65112,24110,49111,14111,14994.258
01. Mai 2023113,24113,67112,07112,26112,26762.119
28. Apr. 2023112,60112,83111,84112,25112,251.037.421
27. Apr. 2023112,83112,98110,99112,17112,171.065.671
26. Apr. 2023111,86112,84110,73111,94111,941.918.693
24. Apr. 2023114,90114,90112,65113,18113,181.757.965
21. Apr. 2023118,33118,88116,00117,00117,002.234.587
20. Apr. 2023121,39121,70119,50120,33120,331.530.642
19. Apr. 2023123,00124,80122,73123,19123,191.224.311
18. Apr. 2023121,41122,72120,82121,84121,84798.902
17. Apr. 2023120,36121,58119,58121,25121,25796.130
14. Apr. 2023121,13121,86119,38120,94120,94721.275
13. Apr. 2023120,56122,41120,31120,86120,86910.211
12. Apr. 2023121,76122,55120,87121,75121,751.296.320
11. Apr. 2023118,32119,55118,00118,54118,54922.636
06. Apr. 2023117,20117,72115,72116,31116,31957.568
05. Apr. 2023117,06117,13115,75116,63116,63982.390
04. Apr. 2023118,80119,14117,21117,74117,741.282.088
03. Apr. 2023119,63120,63118,20118,80118,801.139.486
31. März 2023118,35120,98118,25120,14120,141.518.886
30. März 2023117,01117,94116,57117,25117,251.425.547
29. März 2023115,25115,55114,35115,18115,182.310.780
28. März 2023115,51115,88114,01114,44114,441.424.081
27. März 2023114,29114,31113,27113,75113,75672.399
24. März 2023113,85115,40113,66114,43114,431.298.859
23. März 2023115,31115,31113,52114,18114,18986.640
22. März 2023116,39116,47115,12115,45115,451.101.456
21. März 2023115,10116,15114,92115,10115,10752.933
20. März 2023114,57116,52113,87113,99113,991.459.073
17. März 2023114,10115,89114,10114,80114,803.796.593
16. März 2023113,14115,73113,10114,73114,732.549.047
15. März 2023118,99120,08118,44119,55119,551.530.996
14. März 2023118,46118,46116,54117,52117,521.459.404
13. März 2023117,87119,36117,33118,46118,461.013.311
10. März 2023119,40119,95116,68117,28117,281.584.400
09. März 2023121,11122,01119,50121,23121,231.739.174
08. März 20233.2649 Dividende
08. März 2023122,53125,78122,52124,88121,621.820.051
07. März 2023123,86125,33122,60125,00121,731.271.276
06. März 2023126,14127,06123,66125,37122,091.379.720
03. März 2023124,85127,02124,68126,43123,121.409.395
02. März 2023122,36124,59122,20124,44121,192.395.693
01. März 2023117,50120,05117,34119,63116,501.576.210
28. Feb. 2023116,45118,81115,80116,73113,681.942.175
27. Feb. 2023117,15117,54114,87115,46112,441.233.700
24. Feb. 2023122,19122,68118,92118,92115,811.731.722
23. Feb. 2023122,51124,00121,44123,40120,171.483.136
22. Feb. 2023125,96126,34124,70125,51122,23829.525
21. Feb. 2023124,70127,01123,50126,13122,831.175.969
20. Feb. 2023124,02125,30123,49125,15121,88628.822
17. Feb. 2023124,66125,60123,94124,26121,012.130.932
16. Feb. 2023123,00124,35122,47123,68120,451.190.768
15. Feb. 2023122,76123,35121,39123,33120,111.019.303
14. Feb. 2023122,82122,87121,25121,50118,32753.530
13. Feb. 2023122,01122,86121,60122,32119,12815.592
10. Feb. 2023123,85124,70122,32122,55119,35896.549
09. Feb. 2023123,36124,07122,55123,85120,61969.987
08. Feb. 2023123,70124,80123,35124,19120,94836.023
07. Feb. 2023122,83124,23122,29122,90119,69909.707
06. Feb. 2023123,64125,17123,23124,01120,771.161.517
03. Feb. 2023122,40123,82120,72122,94119,732.085.652
02. Feb. 2023126,25126,48124,87125,43122,151.709.449
01. Feb. 2023128,23128,78126,88128,43125,071.358.451
31. Jan. 2023126,49127,83126,01126,64123,331.545.688
30. Jan. 2023125,87126,30124,77125,52122,24960.187
27. Jan. 2023127,15128,05126,50126,97123,651.247.101
25. Jan. 2023126,99127,05126,17126,50123,191.019.102
24. Jan. 2023126,43127,44125,95127,44124,111.115.822
23. Jan. 2023126,28127,36125,30126,38123,081.275.070
20. Jan. 2023125,49127,20124,08127,20123,873.279.507
19. Jan. 2023122,68126,35122,51125,96122,672.200.411
18. Jan. 2023120,89122,12120,70121,99118,801.640.342
17. Jan. 2023121,50121,62119,76120,67117,521.131.874
16. Jan. 2023122,50123,41120,82122,17118,981.273.912
13. Jan. 2023121,88122,94121,68122,29119,091.209.385
12. Jan. 2023120,12121,65119,60121,16117,99983.885
11. Jan. 2023120,60120,67119,42119,42116,301.125.414
10. Jan. 2023118,61119,33118,16118,23115,14650.573
09. Jan. 2023120,20120,88118,23118,78115,67913.266
06. Jan. 2023117,98120,28117,73119,63116,501.250.017
05. Jan. 2023117,23117,50115,92116,80113,75926.137
04. Jan. 2023115,89117,47115,46117,34114,27875.787
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...