61,115€
1,04%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 60,51 | 61,55 | 60,51 | 61,13 | 1,06% | 8.727,00 |
| 24.10.2025 | 60,80 | 61,19 | 60,32 | 60,49 | -0,35% | 1.784,00 |
| 23.10.2025 | 59,97 | 61,29 | 59,90 | 60,70 | 1,02% | 3.947,00 |
| 22.10.2025 | 59,11 | 60,76 | 58,71 | 60,09 | 1,64% | 6.213,00 |
| 21.10.2025 | 59,24 | 59,82 | 58,64 | 59,12 | -0,21% | 3.565,00 |
| 20.10.2025 | 58,69 | 60,10 | 58,09 | 59,24 | 0,92% | 2.257,00 |
| 17.10.2025 | 58,67 | 59,02 | 57,67 | 58,70 | -0,51% | 5.302,00 |
| 16.10.2025 | 59,23 | 59,54 | 58,77 | 59,00 | -0,26% | 3.385,00 |
| 15.10.2025 | 59,05 | 59,72 | 58,62 | 59,16 | 0,08% | 3.754,00 |
| 14.10.2025 | 58,91 | 59,11 | 57,17 | 59,11 | -0,17% | 7.906,00 |
| 13.10.2025 | 57,06 | 59,29 | 56,58 | 59,21 | 4,08% | 14.555,00 |
| 10.10.2025 | 58,41 | 58,48 | 56,75 | 56,89 | -2,53% | 5.529,00 |
| 09.10.2025 | 58,10 | 59,53 | 57,96 | 58,36 | 0,55% | 4.817,00 |
| 08.10.2025 | 57,03 | 58,38 | 56,94 | 58,04 | 1,92% | 3.166,00 |
| 07.10.2025 | 57,61 | 57,74 | 56,70 | 56,95 | -1,31% | 2.707,00 |
| 06.10.2025 | 56,49 | 57,96 | 56,33 | 57,70 | 2,17% | 7.854,00 |
| 03.10.2025 | 56,66 | 56,86 | 56,23 | 56,48 | -0,32% | 1.089,00 |
| 02.10.2025 | 56,64 | 57,21 | 55,83 | 56,66 | 0,35% | 2.560,00 |
| 01.10.2025 | 56,36 | 57,04 | 55,84 | 56,46 | 0,57% | 5.126,00 |
| 30.09.2025 | 56,14 | 56,69 | 55,44 | 56,14 | -0,05% | 3.677,00 |
| 29.09.2025 | 55,92 | 56,44 | 55,31 | 56,17 | 0,99% | 8.913,00 |
| 26.09.2025 | 55,87 | 56,27 | 55,15 | 55,62 | -0,71% | 5.783,00 |
| 25.09.2025 | 54,39 | 56,59 | 54,39 | 56,02 | 2,98% | 16.611,00 |
| 24.09.2025 | 53,94 | 54,68 | 53,46 | 54,40 | 0,98% | 4.588,00 |
| 23.09.2025 | 53,95 | 54,22 | 53,48 | 53,87 | -0,13% | 5.640,00 |
| 22.09.2025 | 52,95 | 54,36 | 52,95 | 53,94 | 1,73% | 4.122,00 |
| 19.09.2025 | 52,78 | 53,24 | 52,47 | 53,02 | 0,45% | 5.566,00 |
| 18.09.2025 | 53,42 | 53,68 | 52,66 | 52,78 | -0,89% | 2.624,00 |
| 17.09.2025 | 53,73 | 53,73 | 52,96 | 53,26 | -0,86% | 5.695,00 |
| 16.09.2025 | 54,14 | 54,94 | 53,49 | 53,72 | -0,78% | 6.519,00 |
| 15.09.2025 | 53,48 | 54,14 | 53,10 | 54,14 | 1,54% | 3.316,00 |
| 12.09.2025 | 53,11 | 54,17 | 53,11 | 53,32 | -0,08% | 8.676,00 |
| 11.09.2025 | 53,14 | 53,47 | 52,79 | 53,36 | 0,51% | 3.456,00 |
| 10.09.2025 | 53,08 | 53,78 | 52,75 | 53,09 | -0,07% | 330,00 |
| 09.09.2025 | 54,16 | 54,57 | 53,11 | 53,13 | -1,88% | 3.388,00 |
| 08.09.2025 | 54,70 | 54,93 | 53,93 | 54,15 | -1,02% | 2.963,00 |
| 05.09.2025 | 53,56 | 54,78 | 53,53 | 54,71 | 2,15% | 6.225,00 |
| 04.09.2025 | 53,35 | 54,35 | 53,27 | 53,56 | 0,12% | 5.045,00 |
| 03.09.2025 | 53,35 | 53,72 | 52,81 | 53,49 | 0,77% | 2.407,00 |
| 02.09.2025 | 53,35 | 53,44 | 52,72 | 53,08 | -0,50% | 2.231,00 |
| 01.09.2025 | 53,60 | 53,78 | 53,07 | 53,35 | -0,45% | 6.691,00 |
| 29.08.2025 | 53,60 | 54,17 | 53,54 | 53,59 | -0,28% | 3.815,00 |
| 28.08.2025 | 53,45 | 53,98 | 53,38 | 53,74 | 0,51% | 2.192,00 |
| 27.08.2025 | 53,11 | 53,87 | 53,06 | 53,46 | 0,71% | 5.187,00 |
| 26.08.2025 | 53,30 | 53,70 | 53,02 | 53,09 | -1,26% | 3.434,00 |
| 25.08.2025 | 53,17 | 53,86 | 53,17 | 53,76 | 0,85% | 5.676,00 |
| 22.08.2025 | 52,62 | 53,63 | 52,29 | 53,31 | 1,22% | 4.775,00 |
| 21.08.2025 | 51,92 | 52,78 | 51,79 | 52,66 | 1,44% | 2.230,00 |
| 20.08.2025 | 52,11 | 52,47 | 51,76 | 51,92 | -0,52% | 4.068,00 |
| 19.08.2025 | 52,03 | 52,65 | 51,72 | 52,19 | 0,54% | 4.405,00 |
| 18.08.2025 | 52,57 | 52,92 | 51,65 | 51,91 | -1,01% | 6.382,00 |
| 15.08.2025 | 52,85 | 53,32 | 52,21 | 52,44 | -0,65% | 11.985,00 |
| 14.08.2025 | 53,13 | 53,30 | 51,95 | 52,78 | -2,92% | 9.004,00 |
| 13.08.2025 | 54,05 | 54,58 | 53,90 | 54,37 | 0,60% | 3.129,00 |
| 12.08.2025 | 53,32 | 54,24 | 53,32 | 54,05 | 1,24% | 5.355,00 |
| 11.08.2025 | 53,17 | 53,72 | 52,91 | 53,39 | 0,41% | 3.568,00 |
| 08.08.2025 | 52,15 | 53,29 | 52,07 | 53,17 | 1,95% | 4.363,00 |
| 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 |