Deutsche Märkte schließen in 8 Stunden 28 Minuten

Rio Tinto Group (RIO.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
124,91-0,13 (-0,10%)
Börsenschluss: 04:10PM AEDT
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023124,95125,19123,67124,91124,91781.703
30. Nov. 2023124,50125,60124,00125,04125,042.429.354
29. Nov. 2023124,80125,35124,00124,58124,58894.718
28. Nov. 2023124,50126,12123,81124,88124,88814.980
27. Nov. 2023126,76126,93124,87125,19125,19749.998
24. Nov. 2023126,61128,07126,53126,80126,80594.564
23. Nov. 2023126,68127,39124,04126,50126,501.774.221
22. Nov. 2023127,42128,45127,29127,76127,76669.013
21. Nov. 2023126,10128,39125,80127,37127,372.239.044
20. Nov. 2023123,60125,50123,60125,00125,001.427.229
17. Nov. 2023124,35126,11124,15125,62125,621.978.020
16. Nov. 2023125,50126,05124,36125,17125,171.164.367
15. Nov. 2023122,49122,49122,49122,49122,49-
14. Nov. 2023121,59122,56121,54122,49122,491.345.644
13. Nov. 2023121,35121,93120,13120,13120,13506.122
10. Nov. 2023120,83121,52120,31120,42120,42727.689
09. Nov. 2023119,92120,97119,27120,12120,12964.007
08. Nov. 2023119,68119,76117,77119,37119,371.519.214
07. Nov. 2023121,44122,27120,34121,81121,81643.791
06. Nov. 2023121,96122,50120,77121,50121,501.035.201
03. Nov. 2023121,54123,15121,52122,60122,601.560.659
02. Nov. 2023121,60121,80120,67121,76121,761.814.212
01. Nov. 2023118,42120,92118,35120,44120,441.913.427
31. Okt. 2023119,16119,30116,88117,58117,581.360.000
30. Okt. 2023117,73119,35117,50118,30118,30985.825
27. Okt. 2023117,38117,80116,30117,73117,731.044.814
26. Okt. 2023116,20117,84115,41117,67117,671.438.683
25. Okt. 2023115,70116,64115,04116,27116,271.478.319
24. Okt. 2023112,30113,79111,92113,60113,601.183.679
23. Okt. 2023112,51112,84111,09111,85111,851.122.290
20. Okt. 2023113,87114,62113,34114,62114,621.820.349
19. Okt. 2023114,00116,04113,74115,47115,471.417.044
18. Okt. 2023118,40118,40117,12117,41117,41787.541
17. Okt. 2023119,20119,50116,75117,11117,111.261.099
16. Okt. 2023114,10115,97114,10115,72115,72755.806
13. Okt. 2023113,98114,91113,58114,74114,74694.513
12. Okt. 2023113,90115,08113,31114,85114,85954.979
11. Okt. 2023114,25115,27113,66113,79113,791.158.310
10. Okt. 2023113,78113,95112,00112,20112,201.175.889
09. Okt. 2023113,53114,95112,70113,20113,20820.303
06. Okt. 2023112,22114,24111,94113,19113,191.079.521
05. Okt. 2023112,50112,87111,46111,91111,911.340.968
04. Okt. 2023111,70113,71111,51113,62113,62968.667
03. Okt. 2023112,64113,37111,97112,80112,801.334.747
02. Okt. 2023113,16114,84113,07114,84114,84750.918
29. Sept. 2023114,02114,18113,05113,55113,551.169.684
28. Sept. 2023110,96112,93110,80112,40112,40778.038
27. Sept. 2023111,09111,88110,65111,05111,051.277.635
26. Sept. 2023112,50112,90110,52110,90110,901.429.838
25. Sept. 2023114,15114,36112,78113,18113,181.177.192
22. Sept. 2023113,80114,57112,58114,57114,574.145.208
21. Sept. 2023117,58117,84115,46115,90115,901.530.756
20. Sept. 2023118,18118,21116,54117,03117,031.568.799
19. Sept. 2023118,51119,65118,06118,54118,541.269.543
18. Sept. 2023119,30120,08118,52119,31119,31889.854
15. Sept. 2023118,40120,11118,40118,91118,912.384.773
14. Sept. 2023114,10116,25113,94115,45115,451.241.188
13. Sept. 2023113,31114,51113,24113,39113,391.044.375
12. Sept. 2023114,25114,78113,75114,11114,111.191.284
11. Sept. 2023111,30112,50110,46112,40112,401.098.887
08. Sept. 2023112,28112,73110,37111,17111,171.722.758
07. Sept. 2023115,88115,95112,91113,10113,101.591.037
06. Sept. 2023117,33117,36114,93115,98115,981.566.934
05. Sept. 2023116,30117,44115,42117,32117,321.641.439
04. Sept. 2023115,57117,39115,40117,12117,121.688.732
01. Sept. 2023112,02114,23111,79114,23114,232.072.440
31. Aug. 2023112,15113,20111,90112,90112,902.144.448
30. Aug. 2023111,00112,70110,84112,23112,231.194.901
29. Aug. 2023109,60110,41109,28109,88109,881.468.666
28. Aug. 2023108,34109,51107,66108,68108,681.209.880
25. Aug. 2023107,11108,07106,51107,90107,901.137.654
24. Aug. 2023108,19108,90107,12108,83108,832.495.839
23. Aug. 2023106,00108,32105,82107,84107,842.136.663
22. Aug. 2023104,54105,43104,26105,32105,321.623.157
21. Aug. 2023105,30105,96103,85104,82104,821.170.376
18. Aug. 2023106,60106,82105,33105,69105,692.127.424
17. Aug. 2023103,62104,77102,51104,77104,772.018.214
16. Aug. 2023104,50104,71103,45103,65103,651.211.922
15. Aug. 2023106,20106,72105,29106,05106,051.477.544
14. Aug. 2023108,30108,77106,02106,52106,521.826.100
11. Aug. 2023108,83109,20107,97109,00109,002.224.347
10. Aug. 2023110,04110,37109,49109,65109,652.174.191
10. Aug. 20232.6089 Dividende
09. Aug. 2023113,16113,54112,61112,85110,241.410.010
08. Aug. 2023114,10114,41113,27113,46110,84849.182
07. Aug. 2023114,10114,83113,55113,94111,31740.323
04. Aug. 2023114,76115,67114,30114,83112,181.747.386
03. Aug. 2023114,90115,00113,32113,88111,251.407.654
02. Aug. 2023115,60116,63115,36115,82113,14693.664
01. Aug. 2023118,34118,42116,69116,87114,17989.421
31. Juli 2023116,53118,05116,02117,07114,36983.119
28. Juli 2023116,70117,38115,03116,62113,921.605.116
27. Juli 2023118,36118,98117,37117,80115,081.530.483
26. Juli 2023121,15121,93120,22120,81118,021.370.192
25. Juli 2023116,77120,58116,68119,18116,421.704.753
24. Juli 2023116,50117,05114,53115,25112,591.107.765
21. Juli 2023116,57117,27116,14116,78114,081.816.346
20. Juli 2023115,74117,22115,62116,43113,741.457.183
19. Juli 2023116,27117,39115,81116,01113,331.304.810
18. Juli 2023116,71117,08116,12116,88114,18795.376
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...