61,205€
1,18%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 61,25 | 61,55 | 60,78 | 61,18 | 1,13% | 42.919,00 |
| 24.10.2025 | 61,01 | 61,19 | 60,35 | 60,49 | -0,84% | 27.351,00 |
| 23.10.2025 | 59,91 | 61,25 | 59,80 | 61,00 | 1,46% | 75.899,00 |
| 22.10.2025 | 58,98 | 60,73 | 58,78 | 60,12 | 1,52% | 48.143,00 |
| 21.10.2025 | 59,29 | 59,80 | 58,68 | 59,22 | 0,07% | 23.731,00 |
| 20.10.2025 | 59,07 | 59,79 | 58,23 | 59,18 | 1,02% | 44.616,00 |
| 17.10.2025 | 58,79 | 58,99 | 57,65 | 58,58 | -0,96% | 46.551,00 |
| 16.10.2025 | 59,45 | 59,63 | 58,71 | 59,15 | -0,42% | 33.963,00 |
| 15.10.2025 | 58,90 | 59,80 | 58,63 | 59,40 | 0,54% | 51.066,00 |
| 14.10.2025 | 59,00 | 59,20 | 57,17 | 59,08 | 0,20% | 46.986,00 |
| 13.10.2025 | 57,12 | 59,44 | 57,12 | 58,96 | 4,00% | 106.253,00 |
| 10.10.2025 | 58,54 | 58,54 | 56,51 | 56,69 | -2,66% | 40.793,00 |
| 09.10.2025 | 58,26 | 59,50 | 58,01 | 58,24 | 0,62% | 69.216,00 |
| 08.10.2025 | 57,08 | 58,37 | 57,08 | 57,88 | 1,54% | 49.801,00 |
| 07.10.2025 | 57,61 | 57,72 | 56,75 | 57,00 | -1,32% | 44.667,00 |
| 06.10.2025 | 56,39 | 58,00 | 56,39 | 57,76 | 2,41% | 53.044,00 |
| 03.10.2025 | 56,61 | 56,79 | 56,24 | 56,40 | -0,19% | 10.985,00 |
| 02.10.2025 | 56,64 | 57,13 | 55,86 | 56,51 | -0,41% | 31.134,00 |
| 01.10.2025 | 56,42 | 57,11 | 55,87 | 56,74 | 0,80% | 38.076,00 |
| 30.09.2025 | 56,30 | 56,70 | 55,42 | 56,29 | -0,16% | 24.327,00 |
| 29.09.2025 | 55,80 | 56,48 | 55,31 | 56,38 | 1,42% | 41.970,00 |
| 26.09.2025 | 56,24 | 56,25 | 55,18 | 55,59 | -0,77% | 27.591,00 |
| 25.09.2025 | 54,86 | 56,53 | 54,80 | 56,02 | 2,98% | 91.057,00 |
| 24.09.2025 | 54,01 | 54,64 | 53,46 | 54,40 | 0,74% | 26.391,00 |
| 23.09.2025 | 53,77 | 54,23 | 53,60 | 54,00 | 0,13% | 18.919,00 |
| 22.09.2025 | 53,16 | 54,43 | 53,16 | 53,93 | 1,49% | 39.356,00 |
| 19.09.2025 | 52,75 | 53,29 | 52,48 | 53,14 | 0,68% | 23.711,00 |
| 18.09.2025 | 53,30 | 53,54 | 52,67 | 52,78 | -1,31% | 17.578,00 |
| 17.09.2025 | 53,53 | 53,77 | 53,11 | 53,48 | -0,47% | 25.390,00 |
| 16.09.2025 | 54,37 | 54,89 | 53,52 | 53,73 | -0,81% | 39.657,00 |
| 15.09.2025 | 53,65 | 54,17 | 53,10 | 54,17 | 1,29% | 21.529,00 |
| 12.09.2025 | 53,54 | 54,16 | 53,21 | 53,48 | 0,49% | 14.060,00 |
| 11.09.2025 | 53,02 | 53,44 | 52,80 | 53,22 | 0,37% | 13.540,00 |
| 10.09.2025 | 53,24 | 53,78 | 52,79 | 53,03 | -0,06% | 12.860,00 |
| 09.09.2025 | 54,16 | 54,59 | 53,01 | 53,06 | -2,07% | 14.737,00 |
| 08.09.2025 | 54,82 | 54,98 | 53,94 | 54,18 | -1,14% | 15.449,00 |
| 05.09.2025 | 53,52 | 54,80 | 53,51 | 54,80 | 2,35% | 24.146,00 |
| 04.09.2025 | 53,80 | 54,33 | 53,19 | 53,54 | 0,04% | 13.906,00 |
| 03.09.2025 | 53,10 | 53,71 | 52,90 | 53,52 | 0,79% | 12.939,00 |
| 02.09.2025 | 53,35 | 53,36 | 52,67 | 53,10 | -0,47% | 24.937,00 |
| 01.09.2025 | 53,70 | 53,75 | 53,09 | 53,35 | -0,37% | 28.254,00 |
| 29.08.2025 | 53,80 | 54,15 | 53,55 | 53,55 | -0,24% | 24.600,00 |
| 28.08.2025 | 53,49 | 53,99 | 53,40 | 53,68 | 0,41% | 19.662,00 |
| 27.08.2025 | 53,31 | 53,84 | 53,10 | 53,46 | 0,53% | 16.449,00 |
| 26.08.2025 | 53,49 | 53,71 | 53,04 | 53,18 | -1,15% | 19.488,00 |
| 25.08.2025 | 53,53 | 53,84 | 53,41 | 53,80 | 1,07% | 17.051,00 |
| 22.08.2025 | 52,36 | 53,69 | 52,35 | 53,23 | 1,01% | 23.202,00 |
| 21.08.2025 | 51,80 | 52,70 | 51,80 | 52,70 | 1,52% | 19.309,00 |
| 20.08.2025 | 52,22 | 52,55 | 51,74 | 51,91 | -0,42% | 28.014,00 |
| 19.08.2025 | 51,71 | 52,65 | 51,71 | 52,13 | 0,39% | 24.656,00 |
| 18.08.2025 | 52,74 | 52,75 | 51,65 | 51,93 | -1,12% | 32.226,00 |
| 15.08.2025 | 52,96 | 53,35 | 52,24 | 52,52 | -0,51% | 20.557,00 |
| 14.08.2025 | 53,25 | 53,33 | 51,95 | 52,79 | -2,96% | 43.764,00 |
| 13.08.2025 | 54,11 | 54,59 | 53,93 | 54,40 | 0,76% | 33.983,00 |
| 12.08.2025 | 53,54 | 54,20 | 53,30 | 53,99 | 1,14% | 30.732,00 |
| 11.08.2025 | 53,30 | 53,65 | 52,93 | 53,38 | 0,36% | 25.858,00 |
| 08.08.2025 | 52,19 | 53,25 | 52,07 | 53,19 | 2,11% | 29.411,00 |
| 07.08.2025 | 51,85 | 52,50 | 51,76 | 52,09 | 0,73% | 31.208,00 |
| 06.08.2025 | 52,03 | 52,29 | 51,63 | 51,71 | 0,12% | 17.307,00 |
| 05.08.2025 | 52,07 | 52,43 | 51,52 | 51,65 | -0,65% | 29.319,00 |
| 04.08.2025 | 51,51 | 52,07 | 51,51 | 51,99 | 1,19% | 25.217,00 |
| 01.08.2025 | 52,31 | 52,39 | 51,25 | 51,38 | -2,04% | 25.990,00 |
| 31.07.2025 | 51,93 | 52,56 | 50,90 | 52,45 | 0,58% | 53.933,00 |
| 30.07.2025 | 54,14 | 54,14 | 51,80 | 52,15 | -3,37% | 64.681,00 |
| 29.07.2025 | 53,81 | 54,20 | 53,46 | 53,97 | 0,84% | 17.813,00 |
| 28.07.2025 | 54,09 | 54,19 | 52,95 | 53,52 | -0,28% | 36.933,00 |
| 25.07.2025 | 54,42 | 54,42 | 53,56 | 53,67 | -1,40% | 19.224,00 |
| 24.07.2025 | 54,76 | 55,03 | 54,14 | 54,43 | -0,24% | 35.689,00 |
| 23.07.2025 | 55,00 | 55,15 | 54,22 | 54,56 | -0,40% | 42.642,00 |
| 22.07.2025 | 53,35 | 54,87 | 53,35 | 54,78 | 3,34% | 53.224,00 |
| 21.07.2025 | 51,99 | 53,80 | 51,99 | 53,01 | 2,14% | 65.426,00 |
| 18.07.2025 | 51,96 | 52,38 | 51,50 | 51,90 | 0,19% | 44.069,00 |
| 17.07.2025 | 51,51 | 51,87 | 50,99 | 51,80 | 0,64% | 43.029,00 |
| 16.07.2025 | 50,59 | 51,47 | 50,55 | 51,47 | 1,92% | 53.035,00 |
| 15.07.2025 | 51,49 | 51,55 | 50,02 | 50,50 | -1,69% | 62.942,00 |
| 14.07.2025 | 52,19 | 52,19 | 51,03 | 51,37 | -1,40% | 36.507,00 |
| 11.07.2025 | 51,99 | 52,10 | 51,01 | 52,10 | 1,60% | 59.054,00 |
| 10.07.2025 | 50,55 | 52,13 | 50,51 | 51,28 | 1,77% | 106.564,00 |
| 09.07.2025 | 50,98 | 50,98 | 49,80 | 50,39 | -0,20% | 77.670,00 |
| 08.07.2025 | 49,51 | 50,87 | 49,43 | 50,49 | 2,22% | 35.747,00 |
| 07.07.2025 | 50,00 | 50,02 | 49,37 | 49,40 | -0,42% | 48.296,00 |
| 04.07.2025 | 50,43 | 50,43 | 49,55 | 49,61 | -1,66% | 44.941,00 |
| 03.07.2025 | 50,99 | 51,14 | 50,01 | 50,44 | -1,08% | 44.431,00 |
| 02.07.2025 | 50,09 | 50,99 | 50,03 | 50,99 | 2,60% | 46.642,00 |
| 01.07.2025 | 49,78 | 50,06 | 48,92 | 49,70 | 0,08% | 43.889,00 |
| 30.06.2025 | 50,48 | 50,49 | 49,41 | 49,66 | -1,19% | 43.928,00 |
| 27.06.2025 | 50,61 | 51,20 | 49,84 | 50,26 | 0,26% | 42.761,00 |
| 26.06.2025 | 48,88 | 50,39 | 48,75 | 50,13 | 2,44% | 49.225,00 |
| 25.06.2025 | 49,44 | 49,65 | 48,45 | 48,94 | -1,07% | 48.022,00 |
| 24.06.2025 | 50,10 | 50,40 | 49,34 | 49,47 | 0,13% | 53.188,00 |
| 23.06.2025 | 48,65 | 49,40 | 48,20 | 49,40 | 1,46% | 52.284,00 |
| 20.06.2025 | 48,89 | 49,34 | 48,54 | 48,69 | -0,43% | 48.750,00 |
| 19.06.2025 | 49,70 | 49,75 | 48,52 | 48,90 | -2,28% | 86.062,00 |
| 18.06.2025 | 50,01 | 50,51 | 49,64 | 50,04 | 0,08% | 45.149,00 |
| 17.06.2025 | 50,90 | 50,90 | 49,84 | 50,00 | -1,65% | 61.567,00 |
| 16.06.2025 | 51,00 | 51,39 | 50,43 | 50,84 | 0,97% | 43.663,00 |
| 13.06.2025 | 50,55 | 50,73 | 50,00 | 50,35 | -1,06% | 48.852,00 |
| 12.06.2025 | 51,29 | 51,40 | 50,16 | 50,89 | -1,26% | 46.021,00 |
| 11.06.2025 | 52,25 | 52,60 | 51,46 | 51,54 | -0,98% | 34.000,00 |
| 10.06.2025 | 52,50 | 52,55 | 51,50 | 52,05 | 0,02% | 21.446,00 |