Deutsche Märkte geschlossen

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
55,06-0,12 (-0,22%)
Börsenschluss: 04:00PM EDT
54,87 -0,19 (-0,35%)
Nachbörse: 06:54PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202254,2955,8554,2955,0655,064.688.400
29. Sept. 202254,4855,2653,7755,1855,186.329.400
28. Sept. 202252,3554,0052,2453,8753,874.264.600
27. Sept. 202252,2952,9651,8152,3852,385.002.600
26. Sept. 202251,1452,4350,9251,2251,225.248.800
23. Sept. 202252,4052,6151,4752,1652,168.999.100
22. Sept. 202255,5155,8354,8855,3555,353.970.500
21. Sept. 202254,8954,9453,2253,2253,223.848.000
20. Sept. 202254,7955,2554,3255,1155,113.507.400
19. Sept. 202254,4056,3354,2756,3156,312.456.700
16. Sept. 202254,6755,5754,4855,1755,173.586.000
15. Sept. 202255,4856,1955,1455,3555,353.309.600
14. Sept. 202256,5056,7355,7356,2056,203.541.500
13. Sept. 202257,5658,4156,4956,6856,683.956.100
12. Sept. 202258,8359,1258,3258,8458,842.563.600
09. Sept. 202257,0258,0957,0057,9357,933.506.400
08. Sept. 202254,5955,3654,5055,3455,342.433.700
07. Sept. 202253,6754,6153,2154,3354,334.132.900
06. Sept. 202255,4855,6354,6654,8854,882.994.800
02. Sept. 202255,1955,5054,2254,4954,493.820.300
01. Sept. 202254,2554,5453,6154,3454,344.279.800
31. Aug. 202256,2656,6855,7756,2956,293.183.600
30. Aug. 202258,4858,5056,5956,7756,774.422.400
29. Aug. 202259,0059,8458,8959,2459,242.345.200
26. Aug. 202260,8961,2159,4059,7159,713.141.600
25. Aug. 202259,4260,2559,2360,1760,172.251.700
24. Aug. 202258,9459,5258,7859,1259,123.780.800
23. Aug. 202259,3161,2559,2961,1061,104.681.000
22. Aug. 202258,8559,4458,5458,9358,932.043.200
19. Aug. 202259,5759,6658,7458,8358,832.933.800
18. Aug. 202260,1660,5659,9260,4960,492.587.400
17. Aug. 202259,5060,0159,3259,6659,662.671.000
16. Aug. 202260,0861,0360,0560,9860,983.509.200
15. Aug. 202258,0058,5957,6258,5158,513.890.500
12. Aug. 202259,3360,3159,1860,2060,207.103.900
11. Aug. 202259,9660,5359,5859,9859,984.678.400
11. Aug. 20222.67 Dividende
10. Aug. 202262,3062,3661,5061,7159,043.605.200
09. Aug. 202261,1661,4360,7661,3458,692.756.700
08. Aug. 202261,4061,7160,4460,8058,172.862.700
05. Aug. 202259,0460,9158,8360,6958,062.625.400
04. Aug. 202259,0459,7058,6459,3256,752.575.800
03. Aug. 202259,6359,8158,8959,1856,622.859.600
02. Aug. 202260,0660,1358,8259,3056,733.022.900
01. Aug. 202260,8060,8359,7560,2557,642.725.400
29. Juli 202260,4961,2359,9461,0358,393.881.900
28. Juli 202260,2760,4259,2259,8857,293.441.300
27. Juli 202257,7959,6457,0559,4256,854.579.800
26. Juli 202259,6859,7458,6359,1156,552.890.800
25. Juli 202259,6559,7758,9159,6757,092.922.500
22. Juli 202258,4058,8557,2257,5055,012.913.500
21. Juli 202255,9657,5455,8957,5355,042.871.200
20. Juli 202257,2557,4156,7057,3054,822.876.900
19. Juli 202257,1857,6156,7957,4554,963.103.800
18. Juli 202257,2557,9756,5256,6454,193.496.400
15. Juli 202254,2655,5153,8355,4153,016.343.900
14. Juli 202255,0755,0754,2254,6852,315.172.600
13. Juli 202257,1458,6156,6558,1055,594.371.800
12. Juli 202257,2657,9356,8657,2254,745.086.600
11. Juli 202257,7058,1257,3257,8155,314.334.700
08. Juli 202259,3459,4558,1959,1156,552.986.600
07. Juli 202259,3160,0059,0259,4956,924.180.700
06. Juli 202257,2057,5356,2557,2654,783.841.400
05. Juli 202256,8657,3156,0257,2854,804.964.100
01. Juli 202259,6260,2258,0659,8357,243.875.500
30. Juni 202260,8661,4459,9861,0058,363.837.700
29. Juni 202263,7663,9062,4862,9360,212.951.300
28. Juni 202263,9664,5963,0763,2660,523.102.500
27. Juni 202263,2363,5162,6863,0260,292.836.200
24. Juni 202261,1462,7360,7262,7260,013.210.200
23. Juni 202261,9362,0360,1260,8158,185.031.400
22. Juni 202262,5663,4862,4262,7160,004.513.000
21. Juni 202264,8065,7164,6865,4062,573.038.500
17. Juni 202266,0866,3063,8864,5461,754.770.900
16. Juni 202267,5268,6267,2368,0465,103.542.900
15. Juni 202268,6770,0067,8569,5266,513.158.100
14. Juni 202268,2968,7866,8367,4264,503.373.800
13. Juni 202268,8869,8368,1068,8165,833.670.900
10. Juni 202271,8472,2270,7571,6968,594.055.800
09. Juni 202275,9775,9974,3674,4171,192.646.400
08. Juni 202276,5477,4176,2076,4973,182.943.400
07. Juni 202276,4078,5076,4078,4075,013.553.600
06. Juni 202275,5276,2975,1675,9172,632.548.600
03. Juni 202275,0575,5174,4674,8671,621.482.600
02. Juni 202274,3676,0374,3375,8272,543.136.500
01. Juni 202273,9474,1372,5073,2370,062.178.400
31. Mai 202274,0874,4273,1373,4470,264.667.700
27. Mai 202273,0073,2772,6473,1970,022.165.800
26. Mai 202271,6272,2271,4372,1369,012.550.500
25. Mai 202271,3072,1571,0371,8968,782.934.100
24. Mai 202270,0171,3269,8671,2768,192.566.000
23. Mai 202270,9671,2370,0570,7367,673.009.600
20. Mai 202269,7069,8567,9369,5466,533.178.400
19. Mai 202267,1668,4267,1267,9364,992.962.000
18. Mai 202267,9768,0666,4466,6763,792.547.200
17. Mai 202268,9769,1668,1968,9665,983.690.200
16. Mai 202266,6167,0165,8466,5763,693.174.900
13. Mai 202265,2166,2165,0965,8162,963.054.200
12. Mai 202263,7164,7663,1764,4261,634.946.500
11. Mai 202266,5067,5865,3865,4262,594.113.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...