50,035€
-6,42%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 60,56 | 60,56 | 59,02 | 59,59 | -1,60% | 2.783,00 |
| 10.02.2025 | 60,04 | 60,68 | 59,80 | 60,56 | 0,87% | 2.147,00 |
| 07.02.2025 | 60,16 | 60,71 | 59,92 | 60,04 | -0,19% | 2.061,00 |
| 06.02.2025 | 59,14 | 60,76 | 59,14 | 60,16 | 1,85% | 5.362,00 |
| 05.02.2025 | 58,65 | 59,24 | 58,65 | 59,07 | 0,35% | 629,00 |
| 04.02.2025 | 58,28 | 59,04 | 58,14 | 58,86 | 1,00% | 716,00 |
| 03.02.2025 | 58,56 | 58,63 | 57,16 | 58,28 | -0,60% | 5.774,00 |
| 31.01.2025 | 58,41 | 58,88 | 58,10 | 58,63 | 0,94% | 2.840,00 |
| 30.01.2025 | 57,54 | 58,77 | 57,54 | 58,09 | 0,82% | 2.340,00 |
| 29.01.2025 | 57,68 | 58,41 | 57,35 | 57,61 | -0,23% | 5.936,00 |
| 28.01.2025 | 59,05 | 59,19 | 57,64 | 57,75 | -2,44% | 7.127,00 |
| 27.01.2025 | 59,36 | 59,45 | 58,09 | 59,19 | -0,28% | 4.823,00 |
| 24.01.2025 | 59,32 | 60,16 | 59,17 | 59,36 | 0,18% | 4.385,00 |
| 23.01.2025 | 58,97 | 59,31 | 58,36 | 59,25 | 0,47% | 6.737,00 |
| 22.01.2025 | 59,69 | 59,76 | 58,84 | 58,97 | -1,21% | 2.565,00 |
| 21.01.2025 | 60,37 | 60,45 | 59,33 | 59,69 | -1,12% | 2.212,00 |
| 20.01.2025 | 59,37 | 60,48 | 59,37 | 60,37 | 1,68% | 3.319,00 |
| 17.01.2025 | 58,31 | 59,89 | 58,31 | 59,37 | 1,82% | 2.571,00 |
| 16.01.2025 | 58,92 | 59,79 | 57,08 | 58,31 | -1,27% | 3.589,00 |
| 15.01.2025 | 58,89 | 59,25 | 58,53 | 59,06 | 0,28% | 1.736,00 |
| 14.01.2025 | 58,70 | 59,53 | 58,29 | 58,89 | 0,32% | 1.136,00 |
| 13.01.2025 | 57,63 | 58,85 | 57,51 | 58,70 | 1,37% | 1.188,00 |
| 10.01.2025 | 57,79 | 58,36 | 57,57 | 57,91 | 0,21% | 1.398,00 |
| 09.01.2025 | 56,85 | 58,13 | 56,71 | 57,79 | 1,64% | 3.172,00 |
| 08.01.2025 | 56,49 | 56,99 | 55,93 | 56,85 | 0,64% | 1.219,00 |
| 07.01.2025 | 56,39 | 56,99 | 55,97 | 56,49 | 0,19% | 2.989,00 |
| 06.01.2025 | 56,94 | 57,35 | 56,15 | 56,39 | -1,09% | 6.303,00 |
| 03.01.2025 | 57,39 | 57,53 | 56,66 | 57,01 | -0,66% | 6.445,00 |
| 02.01.2025 | 56,76 | 57,93 | 56,69 | 57,39 | 1,11% | 5.757,00 |
| 30.12.2024 | 56,72 | 57,48 | 56,58 | 56,76 | -0,13% | 2.782,00 |
| 27.12.2024 | 56,99 | 57,41 | 56,45 | 56,83 | -0,27% | 12.570,00 |
| 23.12.2024 | 56,79 | 57,14 | 56,32 | 56,99 | 0,71% | 4.572,00 |
| 20.12.2024 | 57,08 | 57,36 | 55,91 | 56,59 | -0,87% | 12.352,00 |
| 19.12.2024 | 57,49 | 57,68 | 56,92 | 57,08 | -0,70% | 7.081,00 |
| 18.12.2024 | 58,65 | 58,72 | 57,21 | 57,49 | -1,98% | 1.943,00 |
| 17.12.2024 | 58,65 | 59,00 | 57,88 | 58,65 | -0,01% | 1.218,00 |
| 16.12.2024 | 59,25 | 59,58 | 58,42 | 58,65 | -1,00% | 834,00 |
| 13.12.2024 | 60,68 | 60,77 | 58,97 | 59,25 | -2,36% | 2.815,00 |
| 12.12.2024 | 62,11 | 62,42 | 60,39 | 60,68 | -2,29% | 1.087,00 |
| 11.12.2024 | 61,74 | 62,18 | 61,13 | 62,11 | 0,60% | 424,00 |
| 10.12.2024 | 61,56 | 62,04 | 60,99 | 61,74 | 0,15% | 265,00 |
| 09.12.2024 | 59,34 | 62,35 | 59,27 | 61,64 | 3,88% | 4.495,00 |
| 06.12.2024 | 60,26 | 60,28 | 58,93 | 59,34 | -1,53% | 1.302,00 |
| 05.12.2024 | 60,57 | 60,82 | 59,98 | 60,26 | -0,63% | 3.132,00 |
| 04.12.2024 | 60,74 | 61,24 | 60,02 | 60,64 | -0,28% | 283,00 |
| 03.12.2024 | 60,47 | 61,24 | 60,19 | 60,81 | 0,55% | 1.823,00 |
| 02.12.2024 | 59,68 | 60,54 | 59,32 | 60,47 | 1,33% | 2.170,00 |
| 29.11.2024 | 59,44 | 59,84 | 58,94 | 59,68 | 0,40% | 973,00 |
| 28.11.2024 | 59,18 | 59,44 | 58,89 | 59,44 | 0,43% | 300,00 |
| 27.11.2024 | 59,48 | 59,68 | 58,69 | 59,18 | -0,50% | 1.215,00 |
| 26.11.2024 | 60,19 | 60,19 | 59,16 | 59,48 | -1,19% | 1.335,00 |
| 25.11.2024 | 59,95 | 60,42 | 59,95 | 60,19 | 0,28% | 660,00 |
| 22.11.2024 | 59,98 | 60,12 | 59,29 | 60,02 | 0,07% | 527,00 |
| 21.11.2024 | 59,30 | 60,05 | 58,96 | 59,98 | 1,15% | 1.514,00 |
| 20.11.2024 | 59,21 | 59,62 | 57,98 | 59,30 | 0,52% | 1.545,00 |
| 19.11.2024 | 59,21 | 59,30 | 58,39 | 59,00 | 0,11% | 1.409,00 |
| 18.11.2024 | 58,15 | 58,96 | 58,08 | 58,93 | 1,46% | 1.054,00 |
| 15.11.2024 | 57,56 | 58,27 | 56,95 | 58,08 | 0,66% | 1.440,00 |
| 14.11.2024 | 57,67 | 57,77 | 56,71 | 57,70 | -0,06% | 2.651,00 |
| 13.11.2024 | 57,19 | 58,18 | 57,09 | 57,74 | 0,59% | 4.032,00 |
| 12.11.2024 | 59,12 | 59,53 | 57,10 | 57,40 | -3,03% | 4.457,00 |
| 11.11.2024 | 60,30 | 60,52 | 58,81 | 59,19 | -1,84% | 6.103,00 |