Deutsche Märkte schließen in 5 Stunden 43 Minuten

Rio Tinto Group (RIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,64-0,15 (-0,24%)
Börsenschluss: 04:00PM EDT
64,35 +0,71 (+1,12%)
Vorbörslich: 05:16AM EDT
Zeitraum:
02. Okt. 2022 - 02. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202364,5464,6063,4763,6463,643.334.100
28. Sept. 202363,2264,3163,1063,7963,793.518.400
27. Sept. 202362,8663,0961,8462,3262,322.227.400
26. Sept. 202362,7363,0361,9262,0162,012.879.700
25. Sept. 202362,1063,1462,0563,0763,073.076.600
22. Sept. 202364,0064,6063,9864,0764,073.589.000
21. Sept. 202364,4964,5063,6863,7463,742.540.900
20. Sept. 202365,8566,3865,4765,5265,522.210.600
19. Sept. 202365,9766,1965,2165,4165,413.329.100
18. Sept. 202365,9465,9665,1865,2765,272.104.200
15. Sept. 202366,8066,9665,8265,8565,853.552.000
14. Sept. 202365,7166,1065,3066,0366,034.917.400
13. Sept. 202363,1763,4362,9063,1163,111.742.300
12. Sept. 202363,1263,5463,1163,1963,191.783.500
11. Sept. 202363,4963,7463,1263,2863,283.748.400
08. Sept. 202360,7061,3760,6961,2261,223.685.800
07. Sept. 202361,5861,8060,9261,2461,242.459.800
06. Sept. 202363,2063,5562,7663,3163,312.541.300
05. Sept. 202364,0064,2163,3963,4063,402.417.900
01. Sept. 202364,1464,3963,4763,8563,852.856.200
31. Aug. 202363,0663,0862,4862,5062,502.138.200
30. Aug. 202362,8063,0062,5362,7562,751.566.300
29. Aug. 202361,3962,3661,3962,3362,332.487.400
28. Aug. 202361,3261,7661,2861,7261,721.501.900
25. Aug. 202361,0361,2060,3160,7160,713.661.700
24. Aug. 202360,4961,0360,2060,7960,794.361.900
23. Aug. 202360,9361,6960,8761,6961,692.907.200
22. Aug. 202361,1061,1160,0960,3260,322.448.000
21. Aug. 202359,4360,0059,3159,9559,952.988.700
18. Aug. 202359,1159,5458,8959,3359,332.718.400
17. Aug. 202359,9660,1859,3159,5659,563.656.900
16. Aug. 202358,3159,1358,2758,3658,362.979.500
15. Aug. 202359,2659,3558,6658,7458,745.237.700
14. Aug. 202359,6560,0659,0959,9459,943.946.900
11. Aug. 202360,5961,0860,4861,0261,023.502.700
10. Aug. 202361,8562,2561,1361,3561,352.756.000
10. Aug. 20231.77 Dividende
09. Aug. 202364,1164,2563,6363,7061,931.920.400
08. Aug. 202362,9963,6862,4763,5761,802.333.800
07. Aug. 202364,2264,4363,8164,0562,271.962.100
04. Aug. 202364,0364,8863,8164,0462,262.371.700
03. Aug. 202363,4864,4563,2764,0662,283.612.000
02. Aug. 202364,2364,5263,5963,8262,053.789.100
01. Aug. 202365,4865,6965,1565,5763,753.930.300
31. Juli 202366,5066,8866,4766,5564,703.029.100
28. Juli 202366,3966,4265,8166,1064,263.010.600
27. Juli 202367,5567,9966,9167,0565,192.872.000
26. Juli 202368,2168,5667,5567,9566,062.907.000
25. Juli 202369,4870,2169,1469,8167,873.824.900
24. Juli 202366,2167,4366,1467,0365,172.463.600
21. Juli 202366,9366,9666,2966,4864,631.250.400
20. Juli 202367,1967,5266,5866,6064,752.126.300
19. Juli 202365,8766,2865,8266,2364,392.712.500
18. Juli 202366,6667,3366,6467,1665,292.259.700
17. Juli 202366,8567,3866,7267,3265,452.288.400
14. Juli 202369,0969,1068,4368,5366,632.469.800
13. Juli 202368,6469,1668,3469,0167,093.341.100
12. Juli 202366,7967,1666,5366,9265,063.358.900
11. Juli 202364,0964,6163,8864,5462,753.061.200
10. Juli 202362,3263,2562,3063,1861,422.611.400
07. Juli 202362,8163,8462,8163,3861,622.620.800
06. Juli 202363,0963,3462,2062,9461,193.190.800
05. Juli 202364,3964,4463,8264,0162,232.278.600
03. Juli 202365,1865,4664,8364,8363,031.633.300
30. Juni 202364,3864,3863,6363,8462,071.722.100
29. Juni 202363,0863,8562,9663,8062,032.242.700
28. Juni 202363,7063,7263,0763,4361,672.846.300
27. Juni 202364,1365,0763,8664,9063,103.003.200
26. Juni 202363,4664,2463,4663,7461,972.226.800
23. Juni 202363,5363,7263,2263,5061,742.833.400
22. Juni 202365,1065,2564,7865,1063,292.336.500
21. Juni 202364,9265,6064,8465,4063,583.393.700
20. Juni 202365,8966,2465,6665,9364,102.974.900
16. Juni 202368,1268,2567,5267,5565,673.723.200
15. Juni 202367,3468,4467,1468,3566,452.582.300
14. Juni 202367,9968,0866,9467,2665,395.491.100
13. Juni 202365,3865,9465,3765,6063,783.603.400
12. Juni 202363,5563,8763,0763,7461,972.767.700
09. Juni 202364,6964,9764,4264,5762,782.215.400
08. Juni 202364,5964,7664,0864,6062,802.933.800
07. Juni 202363,8864,3463,5163,6861,913.662.400
06. Juni 202363,0263,7562,9263,6761,903.312.500
05. Juni 202363,1563,3362,2662,9261,172.873.300
02. Juni 202363,4363,6063,0363,1761,414.330.900
01. Juni 202360,3261,3960,0761,0459,346.265.500
31. Mai 202359,9960,0658,8659,0557,416.759.200
30. Mai 202361,0361,0360,0160,2058,534.001.600
26. Mai 202361,1561,4360,8561,1259,423.898.600
25. Mai 202359,6959,6958,7559,3957,744.278.800
24. Mai 202359,9760,0259,0059,0957,453.335.900
23. Mai 202361,3761,4660,7860,8259,133.012.400
22. Mai 202361,5562,1461,5561,9160,193.047.400
19. Mai 202362,1162,2461,6162,2260,493.544.600
18. Mai 202361,8161,9361,2061,9260,203.049.100
17. Mai 202362,6863,0262,1462,6460,902.306.300
16. Mai 202362,0662,5061,3761,4159,702.618.800
15. Mai 202362,4963,0162,4162,9161,163.006.300
12. Mai 202361,6362,0261,5261,7460,022.580.800
11. Mai 202361,3161,5560,6461,3859,673.229.300
10. Mai 202364,4464,4462,5663,1861,423.008.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...