91,300€
-0,11%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 84,20 | 86,50 | 83,60 | 85,90 | 2,02% | 817,00 |
| 04.05.2026 | 85,20 | 86,00 | 83,70 | 84,20 | -1,75% | 346,00 |
| 30.04.2026 | 82,20 | 85,70 | 81,60 | 85,70 | 2,88% | - |
| 29.04.2026 | 84,40 | 85,20 | 82,40 | 83,30 | -0,72% | 15,00 |
| 28.04.2026 | 84,60 | 86,20 | 83,70 | 83,90 | -1,29% | 300,00 |
| 27.04.2026 | 85,00 | 85,70 | 84,50 | 85,00 | 0,24% | 288,00 |
| 24.04.2026 | 84,80 | 85,50 | 84,40 | 84,80 | -0,59% | 380,00 |
| 23.04.2026 | 85,20 | 86,30 | 83,50 | 85,30 | -0,58% | 2.900,00 |
| 22.04.2026 | 84,00 | 85,90 | 83,20 | 85,80 | 2,88% | 1.352,00 |
| 21.04.2026 | 84,80 | 85,50 | 82,90 | 83,40 | -1,88% | 2.458,00 |
| 20.04.2026 | 85,20 | 85,20 | 83,90 | 85,00 | -0,23% | 1.026,00 |
| 17.04.2026 | 84,40 | 85,70 | 83,60 | 85,20 | 0,83% | 158,00 |
| 16.04.2026 | 84,20 | 85,50 | 84,20 | 84,50 | 2,05% | 1.900,00 |
| 15.04.2026 | 84,20 | 85,00 | 82,80 | 82,80 | -0,60% | 629,00 |
| 14.04.2026 | 84,60 | 85,30 | 83,00 | 83,30 | -1,19% | 55,00 |
| 13.04.2026 | 83,00 | 84,50 | 82,80 | 84,30 | 0,84% | 54,00 |
| 10.04.2026 | 82,80 | 84,70 | 82,80 | 83,60 | 0,00% | 116,00 |
| 09.04.2026 | 84,40 | 84,60 | 82,90 | 83,60 | -0,12% | - |
| 08.04.2026 | 84,00 | 86,10 | 83,50 | 83,70 | 2,83% | 679,00 |
| 07.04.2026 | 81,20 | 82,40 | 80,90 | 81,40 | 0,49% | 435,00 |
| 02.04.2026 | 80,20 | 82,10 | 79,20 | 81,00 | 0,37% | 2.794,00 |
| 01.04.2026 | 80,60 | 82,20 | 80,60 | 80,70 | -0,25% | 284,00 |
| 31.03.2026 | 77,80 | 81,00 | 77,80 | 80,90 | 4,79% | 27,00 |
| 30.03.2026 | 76,40 | 78,80 | 76,40 | 77,20 | 3,07% | 596,00 |
| 27.03.2026 | 75,40 | 75,70 | 73,50 | 74,90 | 0,54% | 1.964,00 |
| 26.03.2026 | 75,80 | 75,80 | 73,30 | 74,50 | -1,32% | 210,00 |
| 25.03.2026 | 75,20 | 76,50 | 75,00 | 75,50 | 0,53% | 138,00 |
| 24.03.2026 | 74,00 | 75,30 | 72,70 | 75,10 | 1,76% | 899,00 |
| 23.03.2026 | 70,00 | 74,90 | 67,90 | 73,80 | 1,93% | 4.430,00 |
| 20.03.2026 | 73,60 | 74,70 | 71,30 | 72,40 | -1,90% | 2.224,00 |
| 19.03.2026 | 75,60 | 75,60 | 72,10 | 73,80 | -4,16% | 837,00 |
| 18.03.2026 | 78,20 | 78,90 | 76,30 | 77,00 | -1,41% | 3.920,00 |
| 17.03.2026 | 78,00 | 78,90 | 77,40 | 78,10 | 0,39% | 3.778,00 |
| 16.03.2026 | 76,80 | 78,70 | 76,40 | 77,80 | 0,26% | 4.563,00 |
| 13.03.2026 | 78,80 | 79,20 | 76,70 | 77,60 | -1,15% | 1.425,00 |
| 12.03.2026 | 78,40 | 80,30 | 78,10 | 78,50 | -0,88% | 2.643,00 |
| 11.03.2026 | 79,00 | 79,70 | 77,70 | 79,20 | -0,25% | 2.639,00 |
| 10.03.2026 | 78,00 | 79,60 | 77,20 | 79,40 | 2,32% | 1.769,00 |
| 09.03.2026 | 75,00 | 78,10 | 74,00 | 77,60 | 0,00% | 4.889,00 |
| 06.03.2026 | 78,50 | 79,60 | 76,70 | 77,60 | -3,60% | 283,00 |
| 05.03.2026 | 83,10 | 83,50 | 79,50 | 80,50 | -2,78% | 909,00 |
| 04.03.2026 | 81,10 | 83,30 | 81,10 | 82,80 | 0,85% | 338,00 |
| 03.03.2026 | 83,30 | 84,90 | 79,70 | 82,10 | -3,75% | 2.104,00 |
| 02.03.2026 | 83,80 | 85,30 | 81,30 | 85,30 | 1,79% | 7.274,00 |
| 27.02.2026 | 84,10 | 85,30 | 83,10 | 83,80 | -0,36% | 3.605,00 |
| 26.02.2026 | 86,10 | 86,10 | 82,70 | 84,10 | -1,52% | 2.950,00 |
| 25.02.2026 | 83,20 | 86,80 | 83,20 | 85,40 | 2,52% | 2.052,00 |
| 24.02.2026 | 81,70 | 83,90 | 81,10 | 83,30 | 0,60% | 1.185,00 |
| 23.02.2026 | 81,60 | 82,90 | 80,90 | 82,80 | 0,36% | 1.519,00 |
| 20.02.2026 | 82,30 | 82,80 | 80,50 | 82,50 | 0,73% | 389,00 |
| 19.02.2026 | 84,30 | 84,30 | 80,10 | 81,90 | -2,62% | 538,00 |
| 18.02.2026 | 81,50 | 84,70 | 81,50 | 84,10 | 2,94% | 1.815,00 |
| 17.02.2026 | 81,50 | 81,70 | 79,50 | 81,70 | 0,00% | 699,00 |
| 16.02.2026 | 80,90 | 82,10 | 80,70 | 81,70 | -1,21% | 681,00 |
| 13.02.2026 | 83,10 | 83,10 | 80,50 | 82,70 | 0,12% | 1.105,00 |
| 12.02.2026 | 83,80 | 85,10 | 82,20 | 82,60 | -1,67% | 602,00 |
| 11.02.2026 | 81,70 | 84,30 | 81,50 | 84,00 | 2,69% | 420,00 |
| 10.02.2026 | 81,70 | 81,90 | 80,30 | 81,80 | 0,49% | 1.420,00 |
| 09.02.2026 | 79,90 | 81,40 | 78,70 | 81,40 | 2,78% | 177,00 |
| 06.02.2026 | 77,50 | 79,30 | 76,70 | 79,20 | 2,46% | 750,00 |
| 05.02.2026 | 81,10 | 82,10 | 77,30 | 77,30 | -5,50% | 2.850,00 |
| 04.02.2026 | 81,90 | 83,80 | 80,50 | 81,80 | 0,25% | 140,00 |
| 03.02.2026 | 78,90 | 81,70 | 78,90 | 81,60 | 3,82% | 1.408,00 |
| 02.02.2026 | 76,10 | 78,90 | 73,60 | 78,60 | 2,21% | 2.941,00 |
| 30.01.2026 | 75,70 | 78,30 | 75,50 | 76,90 | -3,39% | 2.049,00 |
| 29.01.2026 | 78,90 | 81,10 | 78,20 | 79,60 | 1,79% | 1.131,00 |
| 28.01.2026 | 77,50 | 78,40 | 77,10 | 78,20 | 1,30% | 1.465,00 |
| 27.01.2026 | 77,10 | 77,50 | 76,10 | 77,20 | 1,05% | 548,00 |
| 26.01.2026 | 77,10 | 77,90 | 76,10 | 76,40 | 0,00% | 672,00 |
| 23.01.2026 | 74,90 | 76,60 | 74,20 | 76,40 | 2,69% | 326,00 |
| 22.01.2026 | 76,30 | 76,50 | 73,90 | 74,40 | -2,62% | 396,00 |
| 21.01.2026 | 73,30 | 76,60 | 73,30 | 76,40 | 4,66% | 414,00 |
| 20.01.2026 | 72,50 | 73,30 | 71,70 | 73,00 | -0,41% | 554,00 |
| 19.01.2026 | 73,10 | 73,70 | 72,90 | 73,30 | -0,41% | 1.800,00 |
| 16.01.2026 | 74,40 | 74,40 | 72,70 | 73,60 | -1,08% | 1.134,00 |
| 15.01.2026 | 73,70 | 75,10 | 72,30 | 74,40 | 1,09% | 2.875,00 |
| 14.01.2026 | 71,90 | 73,80 | 71,80 | 73,60 | 2,08% | 288,00 |
| 13.01.2026 | 71,50 | 72,30 | 70,80 | 72,10 | 1,26% | 2.267,00 |
| 12.01.2026 | 69,90 | 71,30 | 69,50 | 71,20 | 1,71% | 1.246,00 |
| 09.01.2026 | 67,50 | 70,70 | 67,50 | 70,00 | -3,31% | 1.497,00 |
| 08.01.2026 | 72,80 | 73,30 | 70,20 | 72,40 | -0,28% | 524,00 |
| 07.01.2026 | 72,70 | 73,10 | 71,70 | 72,60 | -0,55% | 2.449,00 |
| 06.01.2026 | 70,80 | 73,10 | 70,70 | 73,00 | 2,82% | 294,00 |
| 05.01.2026 | 69,70 | 71,00 | 69,50 | 71,00 | 2,16% | 1.118,00 |
| 02.01.2026 | 69,10 | 69,70 | 68,50 | 69,50 | 0,29% | 1.887,00 |
| 30.12.2025 | 68,30 | 69,30 | 68,30 | 69,30 | 1,32% | 1.350,00 |
| 29.12.2025 | 69,70 | 69,70 | 68,10 | 68,40 | -0,58% | 4.057,00 |
| 23.12.2025 | 68,10 | 68,90 | 67,90 | 68,80 | 1,18% | 241,00 |
| 22.12.2025 | 66,90 | 68,30 | 66,90 | 68,00 | 1,49% | 429,00 |
| 19.12.2025 | 66,10 | 67,10 | 65,80 | 67,00 | 0,90% | 2.796,00 |
| 18.12.2025 | 66,10 | 66,40 | 65,50 | 66,40 | 0,61% | 231,00 |
| 17.12.2025 | 64,90 | 66,30 | 64,90 | 66,00 | 1,85% | - |
| 16.12.2025 | 64,30 | 65,10 | 64,30 | 64,80 | 0,31% | 750,00 |
| 15.12.2025 | 64,60 | 64,70 | 63,90 | 64,60 | 0,00% | 1.368,00 |
| 12.12.2025 | 65,70 | 65,70 | 63,70 | 64,60 | -0,92% | 1.403,00 |
| 11.12.2025 | 64,30 | 65,50 | 63,90 | 65,20 | 0,00% | 1.261,00 |
| 10.12.2025 | 63,70 | 65,30 | 63,70 | 65,20 | 2,19% | 3.162,00 |
| 09.12.2025 | 62,90 | 64,10 | 62,30 | 63,80 | 1,75% | - |
| 08.12.2025 | 62,40 | 63,50 | 62,40 | 62,70 | -0,79% | 125,00 |
| 05.12.2025 | 63,80 | 63,80 | 62,70 | 63,20 | -0,63% | - |