69,955€
-3,24%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 72,28 | 72,28 | 67,22 | 69,87 | -3,35% | 13.352,00 |
| 08.01.2026 | 72,24 | 72,50 | 70,17 | 72,30 | -0,05% | 3.515,00 |
| 07.01.2026 | 72,86 | 73,02 | 71,58 | 72,33 | -0,65% | 6.428,00 |
| 06.01.2026 | 71,20 | 73,00 | 70,62 | 72,80 | 2,71% | 10.873,00 |
| 05.01.2026 | 69,17 | 70,99 | 69,12 | 70,88 | 2,65% | 2.949,00 |
| 02.01.2026 | 69,27 | 69,59 | 68,10 | 69,05 | -0,28% | 3.936,00 |
| 30.12.2025 | 68,25 | 69,30 | 68,11 | 69,25 | 1,42% | 2.794,00 |
| 29.12.2025 | 69,05 | 69,17 | 68,04 | 68,28 | -0,46% | 8.839,00 |
| 23.12.2025 | 67,93 | 68,79 | 67,82 | 68,59 | 0,97% | 5.333,00 |
| 22.12.2025 | 66,80 | 68,25 | 66,72 | 67,93 | 1,74% | 12.936,00 |
| 19.12.2025 | 66,30 | 66,86 | 65,83 | 66,77 | 0,60% | 3.698,00 |
| 18.12.2025 | 65,87 | 66,44 | 65,52 | 66,37 | 0,71% | 1.376,00 |
| 17.12.2025 | 64,70 | 66,18 | 64,68 | 65,90 | 1,83% | 2.944,00 |
| 16.12.2025 | 64,07 | 65,17 | 63,96 | 64,71 | 0,38% | 624,00 |
| 15.12.2025 | 64,43 | 64,98 | 63,92 | 64,47 | -0,05% | 2.229,00 |
| 12.12.2025 | 64,95 | 65,75 | 63,44 | 64,50 | -0,89% | 6.043,00 |
| 11.12.2025 | 64,94 | 65,19 | 64,07 | 65,08 | 0,20% | 3.181,00 |
| 10.12.2025 | 63,72 | 64,99 | 63,62 | 64,95 | 1,72% | 4.598,00 |
| 09.12.2025 | 62,69 | 63,94 | 62,36 | 63,85 | 1,76% | 3.752,00 |
| 08.12.2025 | 63,32 | 63,40 | 62,30 | 62,74 | -0,63% | 1.372,00 |
| 05.12.2025 | 63,34 | 63,72 | 62,80 | 63,14 | -0,63% | 6.724,00 |
| 04.12.2025 | 63,62 | 64,42 | 62,47 | 63,54 | -0,16% | 6.091,00 |
| 03.12.2025 | 62,19 | 63,71 | 61,91 | 63,64 | 2,31% | 2.616,00 |
| 02.12.2025 | 62,00 | 62,56 | 61,73 | 62,21 | 0,41% | 3.610,00 |
| 01.12.2025 | 61,64 | 62,72 | 61,27 | 61,95 | 0,53% | 3.359,00 |
| 28.11.2025 | 61,35 | 62,14 | 61,35 | 61,63 | 0,55% | 2.815,00 |
| 27.11.2025 | 62,14 | 62,14 | 61,19 | 61,29 | -1,52% | 2.656,00 |
| 26.11.2025 | 61,44 | 62,63 | 61,37 | 62,23 | 1,32% | 2.034,00 |
| 25.11.2025 | 60,89 | 62,10 | 60,74 | 61,42 | 0,79% | 1.809,00 |
| 24.11.2025 | 60,44 | 61,18 | 60,22 | 60,94 | 0,69% | 2.547,00 |
| 21.11.2025 | 59,44 | 60,81 | 59,35 | 60,52 | 1,65% | 785,00 |
| 20.11.2025 | 60,17 | 61,08 | 59,39 | 59,54 | -0,73% | 3.274,00 |
| 19.11.2025 | 59,97 | 60,66 | 59,61 | 59,98 | 0,06% | 3.903,00 |
| 18.11.2025 | 60,33 | 60,75 | 58,68 | 59,95 | -1,50% | 6.266,00 |
| 17.11.2025 | 60,81 | 61,56 | 60,71 | 60,86 | 0,14% | 3.436,00 |
| 14.11.2025 | 60,96 | 61,14 | 59,91 | 60,78 | -0,37% | 421,00 |
| 13.11.2025 | 61,49 | 61,76 | 60,55 | 61,00 | -0,80% | 1.285,00 |
| 12.11.2025 | 60,75 | 61,72 | 60,75 | 61,50 | 1,26% | 2.767,00 |
| 11.11.2025 | 60,64 | 60,82 | 60,25 | 60,73 | 0,00% | 287,00 |
| 10.11.2025 | 59,78 | 60,94 | 59,71 | 60,73 | 1,89% | 3.049,00 |
| 07.11.2025 | 59,82 | 59,84 | 58,66 | 59,61 | 0,00% | 2.371,00 |
| 06.11.2025 | 60,35 | 60,95 | 59,31 | 59,61 | -0,95% | 1.274,00 |
| 05.11.2025 | 58,78 | 60,55 | 58,78 | 60,18 | 1,98% | 2.184,00 |
| 04.11.2025 | 60,50 | 61,01 | 58,74 | 59,01 | -2,74% | 5.093,00 |
| 03.11.2025 | 62,32 | 62,40 | 60,67 | 60,67 | -3,11% | 5.802,00 |
| 31.10.2025 | 62,43 | 62,71 | 62,12 | 62,62 | 0,47% | 3.418,00 |
| 30.10.2025 | 61,86 | 62,75 | 61,64 | 62,33 | 0,83% | 3.651,00 |
| 29.10.2025 | 61,37 | 63,20 | 61,37 | 61,82 | 0,45% | 9.585,00 |
| 28.10.2025 | 61,23 | 61,85 | 60,22 | 61,54 | 0,59% | 3.764,00 |
| 27.10.2025 | 60,51 | 61,55 | 60,51 | 61,18 | 1,15% | 8.730,00 |
| 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 |