Deutsche Märkte schließen in 5 Stunden 44 Minuten

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,71-0,44 (-0,59%)
Börsenschluss: 04:00PM EST
73,23 -1,48 (-1,98%)
Vorbörslich: 05:44AM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 202375,3476,0974,6074,7174,713.000.200
02. Feb. 202377,0677,1174,7175,1575,155.612.600
01. Feb. 202378,0979,3976,9579,0979,094.121.300
31. Jan. 202378,4179,4078,1379,3579,352.032.000
30. Jan. 202378,9879,7478,9378,9378,932.394.900
27. Jan. 202379,2879,8277,7579,6179,614.268.000
26. Jan. 202380,2880,5279,3280,4080,402.908.000
25. Jan. 202378,5679,9478,5479,8879,882.161.400
24. Jan. 202379,8379,8377,2978,9978,992.305.100
23. Jan. 202378,5878,7878,1378,7678,762.369.600
20. Jan. 202377,2578,3877,0478,3878,383.670.400
19. Jan. 202376,4277,8376,2977,3277,323.609.200
18. Jan. 202377,7278,1676,3676,4076,403.624.600
17. Jan. 202376,4676,5375,7575,9775,972.624.200
13. Jan. 202376,9277,5676,8077,5577,552.204.600
12. Jan. 202377,2177,7275,7577,6877,684.020.800
11. Jan. 202376,2876,3575,1775,3575,352.356.600
10. Jan. 202374,9275,6574,3575,6175,612.221.400
09. Jan. 202374,9075,3574,1174,1574,153.126.800
06. Jan. 202372,8074,2072,5674,0774,072.810.100
05. Jan. 202371,6372,1571,2371,9571,951.581.800
04. Jan. 202371,5271,6870,9371,5471,541.734.100
03. Jan. 202371,0371,7970,6271,0671,061.979.000
30. Dez. 202270,9371,5370,6071,2071,201.122.400
29. Dez. 202271,3471,6270,9971,0971,091.968.900
28. Dez. 202272,0372,1470,5570,6370,631.903.800
27. Dez. 202271,4971,8171,2371,4371,431.444.000
23. Dez. 202270,6770,9570,3070,7970,791.407.100
22. Dez. 202270,1270,3469,3170,2970,292.109.600
21. Dez. 202270,5371,0770,3270,7470,742.350.500
20. Dez. 202269,3570,0969,3269,6369,632.142.000
19. Dez. 202269,3669,8568,6168,8668,862.343.600
16. Dez. 202269,1669,5668,8069,4369,433.987.800
15. Dez. 202271,3271,3269,9070,4570,453.472.400
14. Dez. 202270,6571,1969,9070,7270,723.312.700
13. Dez. 202273,2373,3571,2271,6171,614.019.300
12. Dez. 202271,6171,7270,3671,1371,133.498.600
09. Dez. 202272,3573,1172,3072,4972,493.386.800
08. Dez. 202271,3172,0571,0671,8071,803.021.600
07. Dez. 202269,4170,2769,4169,8569,853.027.500
06. Dez. 202270,3470,7069,6670,3470,343.863.100
05. Dez. 202271,2871,6669,2669,4669,463.487.300
02. Dez. 202268,3670,0768,3669,8269,823.632.100
01. Dez. 202269,4270,0568,9969,1869,184.277.300
30. Nov. 202268,3868,9467,2968,6468,644.925.200
29. Nov. 202267,0968,1067,0167,8667,863.820.100
28. Nov. 202265,5166,2065,1565,2065,202.748.700
25. Nov. 202266,1466,2865,7065,7365,731.079.600
23. Nov. 202265,3666,2465,2966,1466,142.248.900
22. Nov. 202264,8565,4364,5065,2065,203.134.100
21. Nov. 202263,5064,5362,6364,2864,283.985.900
18. Nov. 202264,9965,3564,6465,1965,192.786.300
17. Nov. 202263,1064,9562,9764,9364,933.515.800
16. Nov. 202264,8265,0864,1664,5164,512.862.800
15. Nov. 202265,9366,1665,0865,2865,284.085.800
14. Nov. 202263,4964,8763,4064,2464,244.065.400
11. Nov. 202264,4465,3664,0164,7164,716.469.500
10. Nov. 202260,2260,9759,6560,8160,813.364.500
09. Nov. 202259,3860,0658,1558,3558,353.903.000
08. Nov. 202259,1660,1158,7459,5259,523.447.000
07. Nov. 202259,4459,5958,3158,4658,464.429.400
04. Nov. 202257,3458,8857,1158,3458,346.579.300
03. Nov. 202252,2953,2752,2553,0253,023.292.900
02. Nov. 202254,7754,8852,7552,7852,785.399.700
01. Nov. 202255,5255,7054,6254,9754,976.204.900
31. Okt. 202252,5053,8752,4353,3553,356.098.100
28. Okt. 202253,4453,8252,5052,8352,835.573.000
27. Okt. 202255,0055,4054,5354,7554,757.214.300
26. Okt. 202255,4557,3555,4556,9156,914.805.300
25. Okt. 202253,8955,0853,6655,0555,053.688.500
24. Okt. 202254,1454,7953,8454,0954,095.003.700
21. Okt. 202253,3255,6553,0655,5655,565.720.800
20. Okt. 202252,8854,6552,7253,3353,336.419.500
19. Okt. 202254,0354,5853,4953,7453,743.485.600
18. Okt. 202255,5955,8454,2354,7154,713.619.700
17. Okt. 202255,5555,9054,8355,1855,184.794.900
14. Okt. 202256,0856,1053,6653,7153,713.766.500
13. Okt. 202254,2756,7754,1756,4356,434.745.000
12. Okt. 202255,4256,0455,1155,4555,453.445.400
11. Okt. 202256,5657,3455,8856,1656,164.460.500
10. Okt. 202257,7658,2757,1757,4657,463.848.900
07. Okt. 202256,9557,5756,5457,3057,304.830.000
06. Okt. 202257,3757,8756,9257,1757,173.367.300
05. Okt. 202257,6759,1557,4458,7458,745.140.300
04. Okt. 202257,6859,5857,6659,2559,255.526.100
03. Okt. 202256,1457,4355,9657,0057,006.471.200
30. Sept. 202254,2955,8554,2955,0655,064.688.700
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. 202252,4052,6151,4752,1652,168.999.700
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. 202254,6755,5754,4855,1755,173.589.700
15. Sept. 202255,4856,1955,1455,3555,353.309.600
14. Sept. 202256,5056,7355,7356,2056,203.541.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...