49,710€
-1,33%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 50,13 | 50,64 | 49,52 | 49,71 | -1,33% | 7.853,00 |
| 03.07.2025 | 51,02 | 51,07 | 50,03 | 50,38 | -1,12% | 6.974,00 |
| 02.07.2025 | 49,88 | 50,97 | 49,64 | 50,95 | 2,63% | 2.024,00 |
| 01.07.2025 | 49,69 | 50,14 | 48,90 | 49,64 | -0,09% | - |
| 30.06.2025 | 50,42 | 50,62 | 49,45 | 49,69 | -1,17% | - |
| 27.06.2025 | 50,05 | 51,26 | 49,86 | 50,28 | 0,45% | - |
| 26.06.2025 | 48,97 | 50,31 | 48,75 | 50,05 | 2,46% | - |
| 25.06.2025 | 49,42 | 49,71 | 48,46 | 48,85 | -1,16% | - |
| 24.06.2025 | 50,20 | 50,41 | 49,32 | 49,42 | 0,22% | 2.950,00 |
| 23.06.2025 | 48,54 | 49,31 | 48,17 | 49,31 | 1,24% | 12.569,00 |
| 20.06.2025 | 49,24 | 49,34 | 48,51 | 48,71 | -0,37% | 9.747,00 |
| 19.06.2025 | 50,00 | 50,14 | 48,52 | 48,89 | -2,22% | 7.269,00 |
| 18.06.2025 | 49,96 | 50,43 | 0,00 | 50,00 | 0,09% | 6.923,00 |
| 17.06.2025 | 50,71 | 50,95 | 49,88 | 49,96 | -1,61% | 8.331,00 |
| 16.06.2025 | 50,41 | 51,43 | 50,41 | 50,77 | 0,78% | 4.957,00 |
| 13.06.2025 | 50,49 | 50,74 | 49,94 | 50,38 | -1,01% | 4.924,00 |
| 12.06.2025 | 51,51 | 51,51 | 50,15 | 50,89 | -1,13% | 7.964,00 |
| 11.06.2025 | 52,13 | 52,70 | 51,44 | 51,47 | -1,27% | 7.360,00 |
| 10.06.2025 | 51,94 | 52,57 | 51,44 | 52,13 | 0,37% | 4.480,00 |
| 09.06.2025 | 51,90 | 52,20 | 51,30 | 51,94 | -0,17% | 2.345,00 |
| 06.06.2025 | 52,20 | 52,27 | 51,62 | 52,03 | 0,04% | 1.682,00 |
| 05.06.2025 | 51,55 | 52,36 | 51,55 | 52,01 | 0,88% | 4.925,00 |
| 04.06.2025 | 51,88 | 52,39 | 51,23 | 51,56 | -0,63% | 6.130,00 |
| 03.06.2025 | 52,09 | 52,16 | 50,67 | 51,88 | -0,88% | 3.669,00 |
| 02.06.2025 | 52,60 | 52,76 | 51,64 | 52,34 | -0,49% | 7.790,00 |
| 30.05.2025 | 53,42 | 53,48 | 52,22 | 52,60 | -1,63% | 3.755,00 |
| 29.05.2025 | 53,27 | 53,89 | 52,96 | 53,47 | 0,32% | 3.063,00 |
| 28.05.2025 | 53,91 | 53,91 | 53,05 | 53,30 | -1,13% | 5.707,00 |
| 27.05.2025 | 54,99 | 55,13 | 53,50 | 53,91 | -2,20% | 7.578,00 |
| 26.05.2025 | 54,02 | 55,26 | 54,02 | 55,12 | 2,04% | 5.765,00 |
| 23.05.2025 | 54,54 | 54,85 | 53,85 | 54,02 | -0,94% | 4.844,00 |
| 22.05.2025 | 54,91 | 55,38 | 54,35 | 54,54 | -0,68% | 2.723,00 |
| 21.05.2025 | 55,41 | 55,79 | 54,84 | 54,91 | -0,88% | 1.613,00 |
| 20.05.2025 | 55,75 | 55,78 | 54,96 | 55,40 | -0,63% | 1.182,00 |
| 19.05.2025 | 55,91 | 55,91 | 54,55 | 55,75 | -0,29% | 523,00 |
| 16.05.2025 | 56,03 | 56,85 | 55,25 | 55,91 | -0,21% | 1.173,00 |
| 15.05.2025 | 55,87 | 56,08 | 54,84 | 56,03 | 0,29% | 861,00 |
| 14.05.2025 | 56,06 | 56,32 | 55,35 | 55,87 | -0,33% | 341,00 |
| 13.05.2025 | 55,43 | 56,73 | 55,29 | 56,06 | 1,28% | 893,00 |
| 12.05.2025 | 54,03 | 56,37 | 53,71 | 55,35 | 4,03% | 10.852,00 |
| 09.05.2025 | 52,77 | 53,72 | 52,52 | 53,20 | 0,81% | 1.682,00 |
| 08.05.2025 | 53,50 | 53,70 | 52,25 | 52,77 | -1,01% | 2.524,00 |
| 07.05.2025 | 52,75 | 53,94 | 52,68 | 53,31 | 1,06% | 2.448,00 |
| 06.05.2025 | 53,11 | 53,81 | 52,27 | 52,75 | -0,79% | 852,00 |
| 05.05.2025 | 53,18 | 54,10 | 52,35 | 53,17 | -0,01% | 4.520,00 |
| 02.05.2025 | 53,06 | 53,59 | 52,26 | 53,18 | 1,31% | 7.790,00 |
| 30.04.2025 | 53,72 | 53,81 | 51,39 | 52,49 | -2,18% | 5.389,00 |
| 29.04.2025 | 53,29 | 54,33 | 53,16 | 53,66 | 0,68% | 2.469,00 |
| 28.04.2025 | 53,45 | 53,92 | 53,20 | 53,29 | -0,41% | 1.681,00 |
| 25.04.2025 | 54,50 | 54,79 | 53,24 | 53,51 | -1,69% | 2.505,00 |
| 24.04.2025 | 53,36 | 54,51 | 53,06 | 54,43 | 2,01% | 1.052,00 |
| 23.04.2025 | 53,21 | 54,49 | 52,87 | 53,36 | 2,09% | 4.443,00 |
| 22.04.2025 | 50,78 | 52,99 | 50,78 | 52,27 | 1,94% | 3.085,00 |
| 17.04.2025 | 50,18 | 51,91 | 50,18 | 51,27 | 2,18% | 2.971,00 |
| 16.04.2025 | 50,55 | 50,90 | 49,83 | 50,18 | -0,74% | 2.943,00 |
| 15.04.2025 | 50,30 | 51,18 | 50,23 | 50,55 | 0,63% | 11.496,00 |
| 14.04.2025 | 50,32 | 51,15 | 50,02 | 50,24 | -0,05% | 6.183,00 |
| 11.04.2025 | 49,28 | 50,80 | 48,57 | 50,26 | 2,23% | 6.739,00 |
| 10.04.2025 | 51,15 | 52,29 | 48,15 | 49,16 | -3,89% | 9.079,00 |
| 09.04.2025 | 47,89 | 51,70 | 47,12 | 51,15 | 6,50% | 9.096,00 |
| 08.04.2025 | 50,30 | 51,40 | 47,54 | 48,03 | -4,50% | 35.001,00 |
| 07.04.2025 | 48,77 | 51,63 | 46,58 | 50,30 | 0,28% | 14.036,00 |
| 04.04.2025 | 53,47 | 53,53 | 49,41 | 50,16 | -6,20% | 12.831,00 |
| 03.04.2025 | 53,75 | 54,66 | 52,64 | 53,47 | -3,53% | 10.954,00 |
| 02.04.2025 | 56,00 | 56,00 | 54,89 | 55,43 | -1,02% | 3.118,00 |
| 01.04.2025 | 55,85 | 56,22 | 55,49 | 56,00 | 0,27% | 2.183,00 |
| 31.03.2025 | 56,88 | 56,88 | 54,34 | 55,85 | -2,03% | 15.993,00 |
| 28.03.2025 | 58,28 | 58,42 | 56,52 | 57,00 | -2,20% | 6.474,00 |
| 27.03.2025 | 58,63 | 58,85 | 57,55 | 58,28 | -0,60% | 3.306,00 |
| 26.03.2025 | 58,63 | 58,78 | 58,08 | 58,63 | 0,00% | 2.590,00 |
| 25.03.2025 | 57,90 | 58,70 | 57,43 | 58,63 | 1,27% | 1.980,00 |
| 24.03.2025 | 57,70 | 58,69 | 57,70 | 57,90 | 0,34% | 3.107,00 |
| 21.03.2025 | 58,25 | 58,60 | 56,78 | 57,70 | -0,94% | 4.231,00 |
| 20.03.2025 | 58,77 | 58,85 | 57,84 | 58,25 | -0,89% | 1.513,00 |
| 19.03.2025 | 58,70 | 58,90 | 57,82 | 58,77 | 0,12% | 1.070,00 |
| 18.03.2025 | 58,39 | 58,85 | 58,09 | 58,70 | 0,53% | 1.476,00 |
| 17.03.2025 | 57,48 | 58,55 | 57,34 | 58,39 | 1,21% | 2.358,00 |
| 14.03.2025 | 56,79 | 58,11 | 56,79 | 57,69 | 1,58% | 1.716,00 |
| 13.03.2025 | 56,34 | 56,86 | 55,60 | 56,79 | 0,81% | 4.443,00 |
| 12.03.2025 | 56,88 | 57,29 | 55,52 | 56,34 | -1,07% | 6.369,00 |
| 11.03.2025 | 57,77 | 57,98 | 56,31 | 56,95 | -1,07% | 2.468,00 |
| 10.03.2025 | 57,33 | 58,94 | 56,96 | 57,56 | 0,41% | 3.084,00 |
| 07.03.2025 | 57,77 | 58,28 | 56,42 | 57,33 | -1,00% | 3.049,00 |
| 06.03.2025 | 57,82 | 58,49 | 57,02 | 57,91 | -2,25% | 5.143,00 |
| 05.03.2025 | 59,16 | 59,60 | 58,52 | 59,24 | 0,61% | 2.891,00 |
| 04.03.2025 | 58,49 | 59,21 | 57,93 | 58,88 | -0,08% | 7.201,00 |
| 03.03.2025 | 58,81 | 59,45 | 58,31 | 58,93 | 0,92% | 3.123,00 |
| 28.02.2025 | 58,76 | 58,76 | 57,16 | 58,39 | -0,62% | 5.290,00 |
| 27.02.2025 | 58,91 | 59,19 | 58,41 | 58,76 | -0,25% | 1.130,00 |
| 26.02.2025 | 59,51 | 59,80 | 58,42 | 58,91 | -1,02% | 5.408,00 |
| 25.02.2025 | 60,39 | 60,68 | 58,50 | 59,51 | -1,33% | 3.407,00 |
| 24.02.2025 | 61,11 | 62,29 | 60,09 | 60,32 | -1,30% | 6.865,00 |
| 21.02.2025 | 61,43 | 62,39 | 60,92 | 61,11 | -0,51% | 6.042,00 |
| 20.02.2025 | 60,36 | 61,94 | 60,15 | 61,43 | 1,89% | 16.428,00 |
| 19.02.2025 | 61,62 | 61,87 | 59,06 | 60,29 | -2,17% | 5.256,00 |
| 18.02.2025 | 61,63 | 61,83 | 60,96 | 61,62 | -0,01% | 612,00 |
| 17.02.2025 | 60,74 | 61,94 | 60,55 | 61,63 | 1,47% | 2.308,00 |
| 14.02.2025 | 60,61 | 62,05 | 60,46 | 60,74 | 0,21% | 3.172,00 |
| 13.02.2025 | 60,28 | 60,65 | 59,71 | 60,61 | 1,03% | 1.953,00 |
| 12.02.2025 | 59,61 | 60,49 | 59,54 | 59,99 | 0,67% | 2.196,00 |