Deutsche Märkte öffnen in 8 Stunden 32 Minuten

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
75,40-0,26 (-0,34%)
Börsenschluss: 04:00PM EST
76,00 +0,60 (+0,80%)
Nachbörse: 07:54PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 202274,9175,7174,6675,4075,404.966.500
13. Jan. 202276,1976,6975,5775,6675,664.872.000
12. Jan. 202276,0776,6775,6476,0776,075.963.600
11. Jan. 202272,5574,4372,2874,4274,425.652.900
10. Jan. 202271,9072,8071,5072,7172,715.555.500
07. Jan. 202271,1972,3371,1472,2472,245.411.900
06. Jan. 202270,4170,5969,4670,0470,044.994.700
05. Jan. 202268,3369,6568,3068,7168,714.117.900
04. Jan. 202267,2068,3367,1367,5267,522.984.800
03. Jan. 202267,5067,6166,4266,7366,733.628.500
31. Dez. 202166,8367,1466,5466,9466,941.497.200
30. Dez. 202167,2067,7266,7766,7766,772.479.200
29. Dez. 202166,0066,6465,9666,1266,121.953.500
28. Dez. 202166,1866,6065,7965,9265,922.865.700
27. Dez. 202166,0366,4765,4766,4166,411.942.800
23. Dez. 202166,1566,6265,9466,2166,211.562.900
22. Dez. 202165,1665,9764,5865,8865,884.364.100
21. Dez. 202165,6466,1965,5066,0166,012.665.500
20. Dez. 202164,5564,6063,4964,3364,333.027.500
17. Dez. 202165,9666,0264,9164,9164,913.081.100
16. Dez. 202165,6666,4065,6665,8065,803.887.900
15. Dez. 202164,2464,6263,4564,5564,553.192.500
14. Dez. 202164,4965,7464,4464,7064,703.589.700
13. Dez. 202164,7164,7763,7064,2164,212.622.400
10. Dez. 202164,5864,6963,6964,1164,112.708.200
09. Dez. 202163,4464,0463,2963,9863,984.370.100
08. Dez. 202163,7463,9763,4763,8863,882.545.700
07. Dez. 202164,0864,8963,9364,1664,163.521.400
06. Dez. 202161,4762,3661,0362,0962,093.942.100
03. Dez. 202162,2762,6160,7561,3361,334.028.600
02. Dez. 202163,0064,3762,8664,1364,134.234.800
01. Dez. 202162,8463,8462,1662,1662,165.573.100
30. Nov. 202163,4063,7661,8262,6962,694.376.700
29. Nov. 202163,2163,5862,3062,9462,944.519.000
26. Nov. 202160,8262,4860,7462,3362,333.123.600
24. Nov. 202164,2964,6763,7263,7563,752.513.200
23. Nov. 202163,1664,0663,0663,8463,843.926.000
22. Nov. 202161,1162,3960,9462,0162,013.297.300
19. Nov. 202160,6361,4660,4560,7160,713.667.800
18. Nov. 202160,0060,2159,5859,9059,903.617.900
17. Nov. 202160,9161,2460,5160,6760,673.117.900
16. Nov. 202161,1461,3160,5460,5560,553.569.600
15. Nov. 202161,6361,7461,2661,6261,622.964.300
12. Nov. 202162,1162,7161,8462,3462,343.752.400
11. Nov. 202162,2263,1462,2063,0063,005.036.700
10. Nov. 202160,8061,2660,3160,3460,343.227.200
09. Nov. 202161,5261,8960,7361,4061,403.174.900
08. Nov. 202160,9962,2960,9362,2962,294.099.000
05. Nov. 202160,5260,7260,1760,6260,623.120.500
04. Nov. 202161,3861,5160,5660,8660,863.871.900
03. Nov. 202162,2162,3361,5862,1162,114.336.500
02. Nov. 202161,4962,2261,2361,9461,944.003.000
01. Nov. 202163,2563,6763,0763,3963,392.732.400
29. Okt. 202163,6263,7963,1263,2763,272.829.600
28. Okt. 202164,1564,7864,1064,5064,504.594.000
27. Okt. 202165,0065,3664,4464,4464,443.268.900
26. Okt. 202166,7566,7665,8666,0366,033.241.200
25. Okt. 202166,3166,9766,2666,8366,832.457.600
22. Okt. 202165,8966,4365,1865,8865,883.567.600
21. Okt. 202166,1466,2764,8765,5465,544.765.900
20. Okt. 202168,1068,6366,9968,1368,135.703.500
19. Okt. 202170,2471,2370,1670,8970,893.049.800
18. Okt. 202170,0070,4169,4770,1870,182.757.300
15. Okt. 202170,7070,9670,1270,4370,432.910.800
14. Okt. 202170,5971,3470,5371,0971,093.075.300
13. Okt. 202168,1969,0968,0469,0569,053.550.000
12. Okt. 202169,2969,6268,8969,2969,293.395.800
11. Okt. 202170,7371,3569,7869,8169,812.857.700
08. Okt. 202168,5868,8168,1468,4768,473.331.700
07. Okt. 202168,7269,2367,9568,1368,134.260.100
06. Okt. 202165,8267,0865,5267,0767,073.208.100
05. Okt. 202165,7866,7165,2166,3866,382.891.000
04. Okt. 202166,9767,5066,4466,5666,563.061.100
01. Okt. 202166,7667,0665,8366,8166,813.100.000
30. Sept. 202167,0067,6466,7666,8266,823.541.700
29. Sept. 202165,3965,9665,1365,7465,744.642.100
28. Sept. 202165,9766,1365,2665,8365,835.241.200
27. Sept. 202166,6367,5466,6167,5467,543.525.700
24. Sept. 202166,7267,4866,6266,7766,773.697.300
23. Sept. 202167,5667,9166,9967,0567,054.049.300
22. Sept. 202167,1767,5866,5066,5966,596.223.300
21. Sept. 202166,4466,4665,1165,3765,377.198.700
20. Sept. 202164,2966,1164,2466,0766,077.914.400
17. Sept. 202167,7768,1766,8468,0468,046.992.100
16. Sept. 202171,7471,8069,8270,1470,143.799.700
15. Sept. 202173,0574,0872,9873,5673,562.383.100
14. Sept. 202173,8973,9372,5672,7072,702.905.500
13. Sept. 202173,9774,4473,4173,7873,788.318.200
10. Sept. 202173,8374,4473,1773,1873,183.188.700
09. Sept. 202172,7273,0571,8972,0672,063.410.100
08. Sept. 202174,4074,5673,5073,5573,552.737.600
07. Sept. 202175,4175,7674,5174,5674,562.155.800
03. Sept. 202176,3476,7475,6475,8775,872.050.800
02. Sept. 202174,9976,1374,8575,2875,282.283.200
01. Sept. 202174,0975,2573,8774,9174,912.454.200
31. Aug. 202175,6975,8374,6175,0775,072.223.900
30. Aug. 202176,5976,6575,9776,0676,061.242.500
27. Aug. 202174,5776,1074,5175,8375,831.816.000
26. Aug. 202174,1174,5873,8274,0274,021.853.100
25. Aug. 202175,2575,7774,8375,4075,401.474.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...