Deutsche Märkte geschlossen

Rio Tinto Group (RIO.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
90,39+2,61 (+2,97%)
Börsenschluss: 04:10PM AEST
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202288,9090,6988,8290,3990,391.696.728
26. Sept. 202290,0490,0487,6087,7887,782.768.945
23. Sept. 202293,7593,9891,6793,0093,001.953.984
21. Sept. 202293,1093,1391,1991,2391,231.810.977
20. Sept. 202294,4094,7493,2194,7294,721.482.045
19. Sept. 202293,6993,8592,3992,3992,39722.241
16. Sept. 202293,7093,9291,9392,4592,452.843.899
15. Sept. 202294,5095,7694,4094,6494,641.429.000
14. Sept. 202294,0095,7793,5094,8394,831.367.721
13. Sept. 202296,5097,0496,0696,7596,751.036.541
12. Sept. 202295,2296,3294,8096,0496,041.113.469
09. Sept. 202292,6094,3792,0694,3694,361.696.934
08. Sept. 202290,0092,0190,0091,8691,861.434.444
07. Sept. 202290,5590,5589,1289,4189,411.854.331
06. Sept. 202292,2292,6590,4690,8090,801.201.326
05. Sept. 202291,2092,2790,9291,7791,771.190.637
02. Sept. 202290,5591,2490,0090,1990,191.868.870
01. Sept. 202293,6594,5892,5292,5292,522.418.153
31. Aug. 202293,6394,8593,5094,5094,502.456.306
30. Aug. 202296,8797,8895,4095,5295,521.355.291
29. Aug. 202296,9297,0795,6696,2996,291.179.670
26. Aug. 202297,7398,7997,3998,6698,661.402.988
25. Aug. 202297,1098,2496,7797,2697,261.362.409
24. Aug. 202298,9098,9896,5697,1097,101.831.158
23. Aug. 202298,0098,8097,5497,6697,661.150.338
22. Aug. 202296,8098,3395,9398,1998,191.258.800
19. Aug. 202297,6098,5397,5098,5398,531.790.249
18. Aug. 202296,3797,1095,9197,1097,101.350.093
17. Aug. 202296,7097,6395,6396,7496,742.123.322
16. Aug. 202295,0095,9393,8295,9395,931.596.012
15. Aug. 202296,0597,2995,0595,2795,271.228.364
12. Aug. 202295,4096,2295,0795,4195,411.179.558
11. Aug. 202296,2096,6895,1095,2895,281.879.146
11. Aug. 20223.837 Dividende
10. Aug. 202299,78100,3399,1899,1895,341.596.102
09. Aug. 202299,10100,4898,7199,3995,541.398.719
08. Aug. 202298,4199,9398,2899,5795,721.330.132
05. Aug. 202295,9997,7495,7997,7493,961.174.806
04. Aug. 202295,6096,4794,9395,3091,611.616.521
03. Aug. 202296,9097,1495,6296,8093,061.756.373
02. Aug. 202297,6598,2896,5397,3093,541.403.032
01. Aug. 202298,8299,3398,2498,9295,091.371.721
29. Juli 202298,0099,1197,0497,8394,052.005.636
28. Juli 202297,5097,9795,4997,7093,922.337.099
27. Juli 202298,0998,8196,5096,9893,231.084.949
26. Juli 202298,6099,2897,6698,9695,131.133.514
25. Juli 202296,5097,5296,5097,1493,38936.286
22. Juli 202295,6596,9894,8096,2692,542.599.627
21. Juli 202296,6796,7694,1395,8392,121.840.238
20. Juli 202296,8298,7896,5197,8094,021.609.925
19. Juli 202296,0097,4594,8595,7192,011.498.751
18. Juli 202294,0095,2793,5095,2791,581.046.871
15. Juli 202292,6794,3891,9193,2789,662.138.651
14. Juli 202295,0597,1395,0096,0192,301.112.162
13. Juli 202294,3995,1593,3794,1090,461.828.345
12. Juli 202296,3096,6294,3395,4191,721.332.694
11. Juli 202296,3997,3395,3695,3691,671.017.065
08. Juli 202299,50100,3497,1997,4393,661.852.770
07. Juli 202295,7097,3295,4797,1893,421.452.706
06. Juli 202297,2097,7593,2293,3789,762.990.837
05. Juli 2022101,00101,43100,20100,7896,88742.654
04. Juli 2022101,45102,21100,24100,7496,841.349.529
01. Juli 2022101,81102,01100,34100,3496,461.529.347
30. Juni 2022105,39105,67102,70102,7098,731.524.726
29. Juni 2022106,38106,94105,65106,23102,12854.089
28. Juni 2022104,60107,15104,54106,92102,781.179.109
27. Juni 2022102,63104,65102,17103,8199,791.403.453
24. Juni 2022100,44102,07100,08101,4097,481.605.149
23. Juni 2022101,73102,88101,01102,6398,661.605.662
22. Juni 2022104,80106,26103,81104,50100,461.334.528
21. Juni 2022102,56104,85102,50103,9099,881.291.037
20. Juni 2022105,03105,20100,82101,5997,661.516.781
17. Juni 2022108,40108,50106,06107,01102,873.830.148
16. Juni 2022111,92113,64111,38111,70107,381.879.570
15. Juni 2022110,20112,66110,00110,96106,671.461.756
14. Juni 2022109,39111,05108,00111,05106,752.993.041
10. Juni 2022115,39115,90113,14115,90111,421.401.167
09. Juni 2022117,97119,90116,92117,47112,931.442.228
08. Juni 2022118,74120,07118,46118,92114,321.801.716
07. Juni 2022116,53116,97115,56116,55112,04893.638
06. Juni 2022115,67116,77114,81115,77111,29666.596
03. Juni 2022115,35116,70115,05116,03111,541.171.060
02. Juni 2022114,05114,80111,53113,01108,641.697.147
01. Juni 2022114,80115,27114,27114,91110,461.195.982
31. Mai 2022114,55115,28114,00114,45110,022.449.678
30. Mai 2022114,85115,37113,80113,80109,401.158.501
27. Mai 2022112,54113,80112,12113,39109,001.178.994
26. Mai 2022112,01112,48109,09110,78106,491.481.170
25. Mai 2022111,50113,69111,11111,96107,631.353.654
24. Mai 2022110,42111,17109,63110,47106,201.310.450
23. Mai 2022109,10111,00108,82109,50105,261.086.381
20. Mai 2022108,30109,17107,83108,35104,161.872.249
19. Mai 2022106,03107,22105,31106,75102,621.636.719
18. Mai 2022109,40109,62108,35108,86104,651.264.197
17. Mai 2022106,33106,90105,64106,67102,541.304.559
16. Mai 2022107,40108,00103,43104,40100,361.102.204
13. Mai 2022103,76105,99103,76105,59101,511.552.237
12. Mai 2022106,13106,51102,87103,4399,431.670.589
11. Mai 2022103,58105,84101,75105,64101,551.375.311
10. Mai 2022101,49104,0499,19102,9798,992.234.955
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...