54,005€
-2,54%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 54,21 | 54,61 | 53,67 | 54,00 | -2,55% | 29.410,00 |
| 02.04.2025 | 55,75 | 55,90 | 54,90 | 55,41 | -1,02% | 37.933,00 |
| 01.04.2025 | 55,80 | 56,18 | 55,50 | 55,98 | 0,48% | 23.144,00 |
| 31.03.2025 | 56,56 | 56,56 | 54,34 | 55,71 | -2,35% | 95.836,00 |
| 28.03.2025 | 58,36 | 58,49 | 56,53 | 57,05 | -2,28% | 33.773,00 |
| 27.03.2025 | 58,85 | 58,90 | 57,57 | 58,38 | -0,61% | 21.826,00 |
| 26.03.2025 | 58,73 | 58,74 | 58,11 | 58,74 | 0,00% | 25.120,00 |
| 25.03.2025 | 57,85 | 58,74 | 57,46 | 58,74 | 1,35% | 25.677,00 |
| 24.03.2025 | 58,00 | 58,67 | 57,68 | 57,96 | 0,50% | 16.525,00 |
| 21.03.2025 | 58,30 | 58,60 | 56,80 | 57,67 | -1,06% | 20.071,00 |
| 20.03.2025 | 58,88 | 58,88 | 57,85 | 58,29 | -1,02% | 21.564,00 |
| 19.03.2025 | 58,79 | 58,89 | 57,82 | 58,89 | 0,19% | 21.323,00 |
| 18.03.2025 | 58,49 | 58,81 | 58,10 | 58,78 | 0,48% | 25.001,00 |
| 17.03.2025 | 58,25 | 58,59 | 57,59 | 58,50 | 0,88% | 26.709,00 |
| 14.03.2025 | 57,22 | 58,34 | 56,86 | 57,99 | 1,90% | 39.894,00 |
| 13.03.2025 | 56,21 | 56,95 | 55,61 | 56,91 | 1,21% | 27.199,00 |
| 12.03.2025 | 57,40 | 57,40 | 55,51 | 56,23 | -1,11% | 39.818,00 |
| 11.03.2025 | 57,75 | 57,95 | 56,36 | 56,86 | -1,47% | 46.075,00 |
| 10.03.2025 | 57,39 | 58,90 | 57,03 | 57,71 | 0,56% | 36.182,00 |
| 07.03.2025 | 57,92 | 58,33 | 56,46 | 57,39 | -0,76% | 33.965,00 |
| 06.03.2025 | 57,50 | 58,45 | 57,05 | 57,83 | -2,58% | 44.099,00 |
| 05.03.2025 | 59,49 | 59,55 | 58,53 | 59,36 | 0,78% | 34.382,00 |
| 04.03.2025 | 58,99 | 59,36 | 57,90 | 58,90 | 0,67% | 31.744,00 |
| 03.03.2025 | 59,49 | 59,49 | 58,30 | 58,51 | 0,17% | 36.024,00 |
| 28.02.2025 | 58,43 | 58,43 | 57,24 | 58,41 | -0,66% | 64.445,00 |
| 27.02.2025 | 59,01 | 59,13 | 58,36 | 58,80 | -0,24% | 28.701,00 |
| 26.02.2025 | 59,39 | 59,45 | 58,41 | 58,94 | -0,87% | 53.148,00 |
| 25.02.2025 | 60,11 | 60,29 | 58,55 | 59,46 | -1,56% | 45.211,00 |
| 24.02.2025 | 61,09 | 61,09 | 60,09 | 60,40 | -1,24% | 23.376,00 |
| 21.02.2025 | 62,01 | 62,36 | 61,01 | 61,16 | -0,46% | 33.373,00 |
| 20.02.2025 | 60,46 | 61,93 | 60,20 | 61,44 | 1,72% | 24.566,00 |
| 19.02.2025 | 61,64 | 61,82 | 58,90 | 60,40 | -2,01% | 28.559,00 |
| 18.02.2025 | 61,50 | 61,85 | 61,00 | 61,64 | 0,06% | 31.538,00 |
| 17.02.2025 | 60,78 | 61,93 | 60,60 | 61,60 | 1,57% | 25.241,00 |
| 14.02.2025 | 60,59 | 62,05 | 60,25 | 60,65 | 0,25% | 41.264,00 |
| 13.02.2025 | 59,93 | 60,64 | 59,73 | 60,50 | 0,83% | 15.806,00 |
| 12.02.2025 | 59,76 | 60,42 | 59,70 | 60,00 | 0,57% | 18.724,00 |
| 11.02.2025 | 60,52 | 60,52 | 59,01 | 59,66 | -1,68% | 18.157,00 |
| 10.02.2025 | 60,29 | 60,68 | 59,95 | 60,68 | 0,88% | 26.384,00 |
| 07.02.2025 | 60,19 | 60,67 | 60,00 | 60,15 | 0,05% | 17.687,00 |
| 06.02.2025 | 59,21 | 60,80 | 59,18 | 60,12 | 1,57% | 30.386,00 |
| 05.02.2025 | 58,79 | 59,19 | 58,75 | 59,19 | 0,46% | 22.069,00 |
| 04.02.2025 | 58,60 | 59,08 | 58,21 | 58,92 | 0,98% | 23.952,00 |
| 03.02.2025 | 58,15 | 58,59 | 57,46 | 58,35 | -0,41% | 33.422,00 |
| 31.01.2025 | 58,59 | 58,88 | 58,19 | 58,59 | 0,50% | 21.205,00 |
| 30.01.2025 | 57,78 | 58,83 | 57,66 | 58,30 | 1,27% | 22.251,00 |
| 29.01.2025 | 58,00 | 58,50 | 57,40 | 57,57 | -0,40% | 30.434,00 |
| 28.01.2025 | 59,05 | 59,14 | 57,64 | 57,80 | -2,32% | 29.564,00 |
| 27.01.2025 | 59,51 | 59,59 | 58,12 | 59,17 | -0,57% | 22.809,00 |
| 24.01.2025 | 59,40 | 60,18 | 59,12 | 59,51 | 0,35% | 20.821,00 |
| 23.01.2025 | 59,07 | 59,30 | 58,45 | 59,30 | 0,46% | 18.615,00 |
| 22.01.2025 | 59,68 | 59,89 | 58,85 | 59,03 | -1,29% | 19.705,00 |
| 21.01.2025 | 60,08 | 60,41 | 59,31 | 59,80 | -1,08% | 17.311,00 |
| 20.01.2025 | 59,99 | 60,49 | 59,40 | 60,45 | 1,61% | 32.506,00 |
| 17.01.2025 | 58,59 | 59,90 | 58,41 | 59,49 | 2,01% | 34.503,00 |
| 16.01.2025 | 59,17 | 59,77 | 57,15 | 58,32 | -1,27% | 30.904,00 |
| 15.01.2025 | 58,79 | 59,27 | 58,54 | 59,07 | 0,53% | 16.170,00 |
| 14.01.2025 | 58,89 | 59,49 | 58,24 | 58,76 | 0,24% | 17.419,00 |
| 13.01.2025 | 58,24 | 58,88 | 57,71 | 58,62 | 1,44% | 30.709,00 |
| 10.01.2025 | 58,18 | 58,48 | 57,51 | 57,79 | 0,24% | 23.427,00 |
| 09.01.2025 | 56,95 | 58,12 | 56,71 | 57,65 | 1,14% | 20.461,00 |
| 08.01.2025 | 56,71 | 57,05 | 55,95 | 57,00 | 0,92% | 35.779,00 |
| 07.01.2025 | 56,55 | 56,99 | 56,00 | 56,48 | -0,11% | 24.442,00 |
| 06.01.2025 | 57,38 | 57,38 | 56,17 | 56,54 | -1,03% | 39.377,00 |
| 03.01.2025 | 57,61 | 57,77 | 56,62 | 57,13 | -0,94% | 28.805,00 |
| 02.01.2025 | 57,00 | 57,98 | 56,71 | 57,67 | 1,69% | 23.194,00 |
| 30.12.2024 | 57,20 | 57,70 | 56,60 | 56,71 | -0,09% | 17.033,00 |
| 27.12.2024 | 57,50 | 57,50 | 56,48 | 56,76 | -0,49% | 36.244,00 |
| 23.12.2024 | 57,00 | 57,16 | 56,30 | 57,04 | 0,69% | 25.300,00 |
| 20.12.2024 | 56,85 | 57,48 | 55,91 | 56,65 | -0,79% | 44.958,00 |
| 19.12.2024 | 57,51 | 57,69 | 56,93 | 57,10 | -0,83% | 32.915,00 |
| 18.12.2024 | 58,63 | 58,79 | 57,58 | 57,58 | -2,22% | 36.209,00 |
| 17.12.2024 | 58,51 | 59,21 | 57,89 | 58,89 | 0,55% | 20.543,00 |
| 16.12.2024 | 59,35 | 59,60 | 58,51 | 58,57 | -1,08% | 32.248,00 |
| 13.12.2024 | 60,63 | 60,80 | 58,97 | 59,21 | -2,15% | 26.230,00 |
| 12.12.2024 | 61,69 | 62,39 | 60,05 | 60,51 | -2,31% | 19.601,00 |
| 11.12.2024 | 61,44 | 62,00 | 61,13 | 61,94 | 0,72% | 13.557,00 |
| 10.12.2024 | 61,70 | 61,99 | 60,91 | 61,50 | -0,39% | 15.461,00 |
| 09.12.2024 | 59,29 | 62,30 | 59,02 | 61,74 | 4,38% | 45.632,00 |
| 06.12.2024 | 59,97 | 60,22 | 59,01 | 59,15 | -0,94% | 14.451,00 |
| 05.12.2024 | 60,57 | 60,90 | 59,65 | 59,71 | -1,13% | 11.770,00 |
| 04.12.2024 | 61,02 | 61,15 | 60,05 | 60,39 | -0,26% | 17.815,00 |
| 03.12.2024 | 60,23 | 61,19 | 60,20 | 60,55 | 0,46% | 16.236,00 |
| 02.12.2024 | 59,85 | 60,48 | 59,50 | 60,27 | 1,62% | 26.010,00 |
| 29.11.2024 | 59,47 | 59,80 | 58,95 | 59,31 | 0,02% | 10.811,00 |
| 28.11.2024 | 59,42 | 59,45 | 58,91 | 59,30 | 0,58% | 8.099,00 |
| 27.11.2024 | 59,08 | 59,66 | 58,71 | 58,96 | -0,74% | 14.362,00 |
| 26.11.2024 | 59,86 | 59,92 | 59,01 | 59,40 | -1,00% | 16.378,00 |
| 25.11.2024 | 59,99 | 60,40 | 59,66 | 60,00 | 0,50% | 22.206,00 |
| 22.11.2024 | 59,90 | 60,11 | 59,34 | 59,70 | -0,17% | 13.171,00 |
| 21.11.2024 | 59,16 | 59,80 | 58,89 | 59,80 | 1,06% | 10.916,00 |
| 20.11.2024 | 59,31 | 59,60 | 58,91 | 59,17 | -0,05% | 12.413,00 |
| 19.11.2024 | 59,09 | 59,30 | 58,42 | 59,20 | 0,66% | 15.913,00 |
| 18.11.2024 | 58,50 | 58,99 | 58,10 | 58,81 | 1,07% | 18.791,00 |
| 15.11.2024 | 57,46 | 58,31 | 56,97 | 58,19 | 0,66% | 18.557,00 |
| 14.11.2024 | 57,34 | 57,85 | 56,74 | 57,81 | 0,80% | 23.930,00 |
| 13.11.2024 | 57,19 | 58,19 | 57,09 | 57,35 | 0,14% | 26.922,00 |
| 12.11.2024 | 58,90 | 59,39 | 57,02 | 57,27 | -3,00% | 58.722,00 |
| 11.11.2024 | 60,27 | 60,48 | 58,80 | 59,04 | -1,78% | 39.113,00 |
| 08.11.2024 | 62,39 | 62,59 | 59,71 | 60,11 | -3,93% | 48.333,00 |