52,655€
0,97%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 52,15 | 52,84 | 52,07 | 52,67 | 1,00% | 3.421,00 |
| 07.08.2025 | 51,76 | 52,54 | 51,73 | 52,15 | 0,75% | 2.700,00 |
| 06.08.2025 | 51,67 | 52,31 | 51,67 | 51,76 | 0,25% | 3.275,00 |
| 05.08.2025 | 51,93 | 52,43 | 51,52 | 51,63 | -0,57% | 4.057,00 |
| 04.08.2025 | 51,38 | 52,10 | 51,38 | 51,93 | 0,83% | 2.685,00 |
| 01.08.2025 | 52,16 | 52,44 | 51,25 | 51,50 | -1,64% | 8.550,00 |
| 31.07.2025 | 53,37 | 53,37 | 50,86 | 52,36 | 0,40% | 3.856,00 |
| 30.07.2025 | 54,12 | 54,19 | 51,78 | 52,15 | -3,34% | 10.965,00 |
| 29.07.2025 | 53,62 | 54,15 | 53,46 | 53,95 | 0,74% | 2.262,00 |
| 28.07.2025 | 53,64 | 54,27 | 52,94 | 53,56 | -0,27% | 5.424,00 |
| 25.07.2025 | 54,41 | 54,48 | 53,57 | 53,70 | -1,30% | 5.241,00 |
| 24.07.2025 | 54,69 | 55,04 | 54,23 | 54,41 | -0,38% | 6.288,00 |
| 23.07.2025 | 54,82 | 55,35 | 54,15 | 54,62 | -0,36% | 6.326,00 |
| 22.07.2025 | 53,01 | 54,89 | 53,01 | 54,82 | 3,41% | 14.204,00 |
| 21.07.2025 | 51,98 | 53,81 | 51,88 | 53,01 | 1,87% | 5.040,00 |
| 18.07.2025 | 51,77 | 52,36 | 51,47 | 52,03 | 0,50% | 9.869,00 |
| 17.07.2025 | 51,35 | 51,90 | 50,95 | 51,77 | 0,85% | 10.463,00 |
| 16.07.2025 | 50,48 | 51,45 | 50,47 | 51,34 | 1,55% | 9.183,00 |
| 15.07.2025 | 51,38 | 51,58 | 50,04 | 50,55 | -1,57% | 6.385,00 |
| 14.07.2025 | 52,07 | 52,24 | 51,07 | 51,36 | -1,16% | 7.954,00 |
| 11.07.2025 | 51,22 | 52,15 | 51,01 | 51,96 | 1,21% | 5.990,00 |
| 10.07.2025 | 50,17 | 52,18 | 50,17 | 51,34 | 2,11% | 13.374,00 |
| 09.07.2025 | 50,40 | 51,11 | 49,78 | 50,28 | -0,27% | 4.423,00 |
| 08.07.2025 | 49,46 | 50,81 | 49,46 | 50,42 | 1,94% | 8.989,00 |
| 07.07.2025 | 49,71 | 50,05 | 49,35 | 49,46 | -0,51% | 12.458,00 |
| 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 |