63,180€
-0,50%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 63,47 | 63,65 | 62,76 | 63,23 | -0,43% | 24.239,00 |
| 04.12.2025 | 64,00 | 64,20 | 62,57 | 63,50 | -0,38% | 51.247,00 |
| 03.12.2025 | 62,02 | 63,74 | 61,85 | 63,74 | 2,64% | 52.435,00 |
| 02.12.2025 | 62,11 | 62,52 | 61,66 | 62,10 | 0,44% | 30.724,00 |
| 01.12.2025 | 62,22 | 62,73 | 61,58 | 61,83 | 0,19% | 25.503,00 |
| 28.11.2025 | 61,42 | 62,12 | 61,42 | 61,71 | 0,77% | 23.818,00 |
| 27.11.2025 | 62,07 | 62,09 | 61,01 | 61,24 | -1,45% | 15.477,00 |
| 26.11.2025 | 61,43 | 62,59 | 61,43 | 62,14 | 1,39% | 32.610,00 |
| 25.11.2025 | 61,08 | 62,06 | 61,05 | 61,29 | 0,57% | 27.150,00 |
| 24.11.2025 | 60,51 | 61,15 | 60,20 | 60,94 | 0,59% | 16.955,00 |
| 21.11.2025 | 59,99 | 60,65 | 59,30 | 60,58 | 1,51% | 27.672,00 |
| 20.11.2025 | 60,90 | 61,10 | 59,41 | 59,68 | -0,62% | 18.365,00 |
| 19.11.2025 | 60,04 | 60,59 | 59,73 | 60,05 | 0,02% | 15.985,00 |
| 18.11.2025 | 60,71 | 60,71 | 58,62 | 60,04 | -1,10% | 35.013,00 |
| 17.11.2025 | 60,89 | 61,41 | 60,71 | 60,71 | 0,02% | 29.850,00 |
| 14.11.2025 | 61,05 | 61,21 | 59,90 | 60,70 | -0,20% | 23.255,00 |
| 13.11.2025 | 61,44 | 61,77 | 60,50 | 60,82 | -0,75% | 21.343,00 |
| 12.11.2025 | 60,81 | 61,70 | 60,80 | 61,28 | 0,81% | 25.815,00 |
| 11.11.2025 | 60,77 | 60,80 | 60,26 | 60,79 | 0,03% | 17.097,00 |
| 10.11.2025 | 60,60 | 60,99 | 59,85 | 60,77 | 1,78% | 30.090,00 |
| 07.11.2025 | 59,27 | 59,82 | 58,65 | 59,71 | -0,23% | 19.188,00 |
| 06.11.2025 | 60,39 | 60,85 | 59,34 | 59,85 | -0,66% | 25.711,00 |
| 05.11.2025 | 58,94 | 60,64 | 58,80 | 60,25 | 2,12% | 18.775,00 |
| 04.11.2025 | 60,49 | 60,49 | 58,70 | 59,00 | -3,20% | 56.305,00 |
| 03.11.2025 | 62,25 | 62,29 | 60,60 | 60,95 | -2,21% | 34.389,00 |
| 31.10.2025 | 62,46 | 62,74 | 62,14 | 62,33 | -0,21% | 16.898,00 |
| 30.10.2025 | 62,20 | 62,80 | 61,65 | 62,46 | 0,90% | 26.395,00 |
| 29.10.2025 | 61,53 | 63,19 | 61,35 | 61,90 | 0,54% | 63.272,00 |
| 28.10.2025 | 61,25 | 61,82 | 60,25 | 61,57 | 0,36% | 33.039,00 |
| 27.10.2025 | 61,20 | 61,56 | 60,80 | 61,35 | 1,42% | 46.199,00 |
| 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 |