49,803€
-1,19%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 50,14 | 50,23 | 49,52 | 49,80 | -1,26% | 42.945,00 |
| 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 |
| 09.06.2025 | 52,20 | 52,30 | 51,32 | 52,04 | 0,08% | 16.145,00 |
| 06.06.2025 | 52,19 | 52,26 | 51,63 | 52,00 | -0,02% | 25.145,00 |
| 05.06.2025 | 51,64 | 52,34 | 51,52 | 52,01 | 0,91% | 26.755,00 |
| 04.06.2025 | 51,92 | 52,39 | 51,29 | 51,54 | -0,75% | 26.922,00 |
| 03.06.2025 | 52,01 | 52,09 | 50,67 | 51,93 | -0,82% | 48.243,00 |
| 02.06.2025 | 52,76 | 52,76 | 51,64 | 52,36 | -0,49% | 34.061,00 |
| 30.05.2025 | 53,28 | 53,43 | 52,15 | 52,62 | -1,39% | 26.906,00 |
| 29.05.2025 | 53,38 | 53,88 | 52,97 | 53,36 | 0,11% | 17.050,00 |
| 28.05.2025 | 53,87 | 53,88 | 53,06 | 53,30 | -1,13% | 31.688,00 |
| 27.05.2025 | 54,96 | 54,96 | 53,50 | 53,91 | -1,86% | 36.270,00 |
| 26.05.2025 | 55,00 | 55,28 | 54,21 | 54,93 | 1,35% | 12.061,00 |
| 23.05.2025 | 54,24 | 54,84 | 53,90 | 54,20 | -0,48% | 19.920,00 |
| 22.05.2025 | 54,86 | 55,36 | 54,35 | 54,46 | -0,84% | 25.870,00 |
| 21.05.2025 | 55,55 | 55,80 | 54,81 | 54,92 | -0,79% | 17.839,00 |
| 20.05.2025 | 55,50 | 55,76 | 54,96 | 55,36 | -0,22% | 19.596,00 |
| 19.05.2025 | 55,90 | 55,99 | 54,56 | 55,48 | -0,75% | 22.173,00 |
| 16.05.2025 | 56,09 | 56,95 | 55,27 | 55,90 | -0,36% | 20.291,00 |
| 15.05.2025 | 55,74 | 56,10 | 54,90 | 56,10 | 0,74% | 17.757,00 |
| 14.05.2025 | 56,09 | 56,22 | 55,36 | 55,69 | -0,77% | 14.241,00 |
| 13.05.2025 | 55,58 | 56,70 | 55,28 | 56,12 | 1,56% | 25.077,00 |
| 12.05.2025 | 53,82 | 56,27 | 53,82 | 55,26 | 3,81% | 41.687,00 |
| 09.05.2025 | 52,97 | 53,69 | 52,63 | 53,23 | 0,57% | 22.562,00 |
| 08.05.2025 | 53,49 | 53,70 | 52,30 | 52,93 | -0,45% | 29.502,00 |
| 07.05.2025 | 53,15 | 53,95 | 52,74 | 53,17 | 0,83% | 19.591,00 |
| 06.05.2025 | 53,43 | 53,43 | 52,30 | 52,73 | -1,05% | 20.082,00 |
| 05.05.2025 | 54,00 | 54,20 | 52,37 | 53,29 | 0,47% | 25.741,00 |
| 02.05.2025 | 52,51 | 53,59 | 52,50 | 53,04 | 1,11% | 26.176,00 |
| 30.04.2025 | 53,87 | 53,87 | 51,40 | 52,46 | -1,94% | 35.670,00 |
| 29.04.2025 | 53,34 | 54,33 | 53,34 | 53,50 | 0,45% | 15.517,00 |
| 28.04.2025 | 53,88 | 53,88 | 53,11 | 53,26 | -0,21% | 22.193,00 |
| 25.04.2025 | 54,62 | 54,79 | 53,26 | 53,37 | -1,79% | 17.001,00 |
| 24.04.2025 | 53,48 | 54,60 | 53,07 | 54,34 | 1,74% | 34.359,00 |
| 23.04.2025 | 53,80 | 54,45 | 53,20 | 53,41 | 1,83% | 40.449,00 |
| 22.04.2025 | 51,67 | 53,00 | 51,41 | 52,45 | 2,28% | 27.945,00 |
| 17.04.2025 | 50,90 | 51,96 | 50,89 | 51,28 | 1,99% | 27.772,00 |
| 16.04.2025 | 50,50 | 50,99 | 49,86 | 50,28 | -0,48% | 36.804,00 |
| 15.04.2025 | 50,49 | 51,19 | 50,46 | 50,52 | 0,32% | 40.141,00 |
| 14.04.2025 | 50,60 | 51,19 | 50,02 | 50,36 | 0,30% | 43.114,00 |
| 11.04.2025 | 49,52 | 50,74 | 48,56 | 50,21 | 1,70% | 39.391,00 |
| 10.04.2025 | 51,78 | 52,49 | 48,11 | 49,37 | -3,86% | 89.840,00 |
| 09.04.2025 | 47,35 | 51,73 | 47,12 | 51,35 | 7,34% | 88.666,00 |
| 08.04.2025 | 51,19 | 51,44 | 47,51 | 47,84 | -4,57% | 126.498,00 |
| 07.04.2025 | 49,10 | 51,71 | 46,01 | 50,13 | 0,06% | 181.367,00 |
| 04.04.2025 | 53,46 | 53,46 | 49,37 | 50,10 | -6,34% | 153.200,00 |
| 03.04.2025 | 54,59 | 54,68 | 52,66 | 53,49 | -3,47% | 84.527,00 |
| 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 |