Deutsche Märkte geschlossen

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
70,43-0,66 (-0,93%)
Börsenschluss: 4:00PM EDT
70,32 -0,11 (-0,16%)
Nachbörse: 04:32PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 202170,7070,9670,1270,4370,432.900.902
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
24. Aug. 202174,6675,6974,5975,0975,092.573.000
23. Aug. 202173,0073,4472,8473,0073,001.976.300
20. Aug. 202171,6872,6871,5772,5272,522.701.200
19. Aug. 202172,2872,8071,6272,4272,425.203.200
18. Aug. 202174,9275,2874,0374,1374,133.440.200
17. Aug. 202176,8977,2075,7976,8376,833.291.700
16. Aug. 202177,7178,3277,0278,0378,033.097.300
13. Aug. 202179,0380,0978,9479,4479,442.362.600
12. Aug. 202179,5379,5778,7979,1679,162.954.100
12. Aug. 20215.61 Dividende
11. Aug. 202185,8886,6285,1286,1080,493.603.000
10. Aug. 202185,2387,0785,1786,9481,282.105.200
09. Aug. 202184,9785,8884,7685,5779,992.071.500
06. Aug. 202185,1085,5084,6084,9779,431.673.400
05. Aug. 202184,9185,6184,2784,7479,223.563.800
04. Aug. 202188,7589,1788,3488,5382,762.124.400
03. Aug. 202188,2389,3987,5389,3983,572.443.300
02. Aug. 202188,0688,6187,1787,3081,612.432.200
30. Juli 202186,3487,4485,8986,3180,692.339.000
29. Juli 202188,6089,5188,2188,6782,893.246.800
28. Juli 202184,9887,0384,4686,6280,982.950.500
27. Juli 202184,1085,3681,6682,7877,393.697.200
26. Juli 202184,8086,1684,7686,0580,441.895.800
23. Juli 202182,6982,9181,6782,7777,381.668.900
22. Juli 202182,2782,4581,1582,0876,731.446.900
21. Juli 202182,6883,3982,2082,9477,541.672.100
20. Juli 202179,1681,4878,9581,4576,142.462.200
19. Juli 202180,2180,5979,3380,2375,002.593.800
16. Juli 202183,9884,1982,4982,7977,403.437.700
15. Juli 202185,5086,7485,1786,2580,631.398.100
14. Juli 202185,9686,3585,1685,7380,141.846.100
13. Juli 202185,3685,8785,0685,1879,631.157.000
12. Juli 202185,1086,3084,9086,0380,421.249.300
09. Juli 202184,0986,2383,7885,9980,392.000.700
08. Juli 202181,6482,9580,9982,4877,112.305.100
07. Juli 202184,1084,7383,4184,3378,842.363.300
06. Juli 202184,0284,0981,9182,4477,071.681.800
02. Juli 202183,0383,8082,3983,6378,181.306.700
01. Juli 202184,0484,1982,5182,7277,331.623.300
30. Juni 202184,0884,5583,3183,8978,421.242.900
29. Juni 202184,9085,2084,2084,6179,101.318.700
28. Juni 202185,3585,4884,2284,4678,961.330.200
25. Juni 202185,3385,7685,0285,0279,481.075.800
24. Juni 202184,3985,1784,1984,8279,291.370.900
23. Juni 202184,3984,6983,5283,7278,271.944.000
22. Juni 202182,5383,3481,9883,1177,691.347.400
21. Juni 202180,9082,5080,6182,0976,742.189.100
18. Juni 202182,7083,0881,0381,0475,764.617.100
17. Juni 202183,5484,0382,4183,0277,613.493.900
16. Juni 202185,2986,0984,3584,6679,142.211.200
15. Juni 202186,3086,6485,3686,4280,792.141.000
14. Juni 202187,2087,5186,7686,9781,301.519.300
11. Juni 202187,7288,1687,1887,4881,781.514.600
10. Juni 202186,8387,2986,1086,9081,242.038.000
09. Juni 202187,5087,6286,5386,8781,212.249.400
08. Juni 202188,5089,0387,6988,6182,841.555.300
07. Juni 202189,3889,4887,7588,1282,382.502.100
04. Juni 202189,3889,8588,6889,7583,902.470.600
03. Juni 202188,7588,7987,8388,5182,742.806.400
02. Juni 202190,0090,7089,5790,2284,342.391.900
01. Juni 202190,3791,0989,9790,8084,884.021.000
28. Mai 202187,1087,6286,7787,4381,731.860.400
27. Mai 202187,3487,8486,9387,7482,022.906.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...