53,400€
-0,04%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 53,91 | 54,36 | 53,38 | 53,41 | -0,02% | - |
| 03.09.2025 | 52,94 | 53,70 | 52,90 | 53,42 | 0,98% | 24.449,00 |
| 02.09.2025 | 53,37 | 53,42 | 52,84 | 52,90 | -0,82% | 62.388,00 |
| 01.09.2025 | 53,38 | 53,40 | 53,09 | 53,34 | -0,78% | 33.916,00 |
| 29.08.2025 | 53,99 | 54,15 | 53,64 | 53,76 | -0,30% | 45.858,00 |
| 28.08.2025 | 53,63 | 54,00 | 53,63 | 53,92 | 1,24% | 39.400,00 |
| 27.08.2025 | 53,52 | 53,89 | 53,16 | 53,26 | 0,13% | 27.644,00 |
| 26.08.2025 | 53,55 | 53,62 | 53,08 | 53,19 | -0,64% | 46.833,00 |
| 25.08.2025 | 53,69 | 53,89 | 53,40 | 53,53 | 0,32% | 34.806,00 |
| 22.08.2025 | 52,58 | 53,42 | 52,43 | 53,36 | 1,35% | 108.879,00 |
| 21.08.2025 | 52,22 | 52,65 | 52,00 | 52,65 | 1,04% | 33.530,00 |
| 20.08.2025 | 51,97 | 52,34 | 51,79 | 52,11 | -0,10% | 81.166,00 |
| 19.08.2025 | 51,74 | 52,65 | 51,73 | 52,16 | 0,75% | 63.706,00 |
| 18.08.2025 | 52,30 | 52,30 | 51,65 | 51,77 | -1,32% | 64.563,00 |
| 15.08.2025 | 53,01 | 53,31 | 52,35 | 52,46 | 0,36% | 56.213,00 |
| 14.08.2025 | 52,24 | 52,76 | 51,97 | 52,27 | -3,61% | 95.118,00 |
| 13.08.2025 | 54,02 | 54,50 | 53,89 | 54,23 | 0,46% | 49.157,00 |
| 12.08.2025 | 53,90 | 54,24 | 53,87 | 53,98 | 1,31% | 68.243,00 |
| 11.08.2025 | 53,46 | 53,49 | 52,90 | 53,28 | 0,55% | 40.649,00 |
| 08.08.2025 | 52,56 | 53,10 | 52,55 | 52,99 | 1,59% | 32.268,00 |
| 07.08.2025 | 51,81 | 52,49 | 51,75 | 52,16 | 0,62% | 52.440,00 |
| 06.08.2025 | 51,84 | 52,30 | 51,79 | 51,84 | -0,19% | 41.679,00 |
| 05.08.2025 | 51,99 | 52,23 | 51,78 | 51,94 | 0,10% | 63.788,00 |
| 04.08.2025 | 51,85 | 52,04 | 51,60 | 51,89 | 0,19% | 40.774,00 |
| 01.08.2025 | 52,02 | 52,22 | 51,47 | 51,79 | -1,01% | 65.090,00 |
| 31.07.2025 | 50,94 | 52,32 | 50,73 | 52,32 | -1,80% | 82.926,00 |
| 30.07.2025 | 53,21 | 53,66 | 52,55 | 53,28 | -0,98% | 72.756,00 |
| 29.07.2025 | 53,90 | 54,05 | 53,49 | 53,81 | 0,45% | 24.034,00 |
| 28.07.2025 | 53,50 | 53,57 | 52,97 | 53,57 | -0,33% | 57.744,00 |
| 25.07.2025 | 53,96 | 54,10 | 53,60 | 53,75 | -1,19% | 35.426,00 |
| 24.07.2025 | 55,00 | 55,04 | 54,33 | 54,40 | -0,84% | 59.711,00 |
| 23.07.2025 | 54,28 | 55,17 | 54,19 | 54,86 | 0,86% | 94.778,00 |
| 22.07.2025 | 53,80 | 54,52 | 53,59 | 54,39 | 2,14% | 93.455,00 |
| 21.07.2025 | 53,15 | 53,80 | 52,87 | 53,25 | 2,78% | 152.599,00 |
| 18.07.2025 | 52,00 | 52,34 | 51,50 | 51,81 | 0,82% | 89.028,00 |
| 17.07.2025 | 51,24 | 51,73 | 51,02 | 51,39 | 1,04% | 72.537,00 |
| 16.07.2025 | 51,37 | 51,40 | 50,70 | 50,86 | 1,11% | 83.551,00 |
| 15.07.2025 | 51,42 | 51,50 | 50,03 | 50,30 | -1,55% | 110.629,00 |
| 14.07.2025 | 52,02 | 52,17 | 51,04 | 51,09 | -1,03% | 76.153,00 |
| 11.07.2025 | 51,63 | 51,64 | 51,00 | 51,62 | -0,44% | 97.200,00 |
| 10.07.2025 | 51,60 | 52,30 | 51,34 | 51,85 | 3,88% | 158.874,00 |
| 09.07.2025 | 50,20 | 50,20 | 49,80 | 49,92 | -0,53% | 109.626,00 |
| 08.07.2025 | 49,94 | 50,23 | 49,70 | 50,18 | 0,97% | 71.253,00 |
| 07.07.2025 | 49,59 | 49,78 | 49,39 | 49,70 | 0,03% | 83.814,00 |
| 04.07.2025 | 49,78 | 49,84 | 49,52 | 49,69 | -0,89% | 78.971,00 |
| 03.07.2025 | 50,58 | 50,83 | 50,02 | 50,13 | -1,32% | 86.376,00 |
| 02.07.2025 | 50,24 | 50,88 | 50,03 | 50,80 | 1,92% | 94.118,00 |
| 01.07.2025 | 49,55 | 49,85 | 48,90 | 49,85 | 0,37% | 165.300,00 |
| 30.06.2025 | 50,10 | 50,13 | 49,47 | 49,66 | -1,15% | 91.865,00 |
| 27.06.2025 | 50,84 | 50,97 | 49,87 | 50,24 | 0,16% | 97.374,00 |
| 26.06.2025 | 49,16 | 50,28 | 49,05 | 50,16 | 3,51% | 79.279,00 |
| 25.06.2025 | 49,28 | 49,55 | 48,45 | 48,46 | -1,72% | 126.313,00 |
| 24.06.2025 | 49,85 | 49,96 | 49,30 | 49,31 | 0,61% | 87.145,00 |
| 23.06.2025 | 48,24 | 49,05 | 48,18 | 49,01 | 0,78% | 106.507,00 |
| 20.06.2025 | 48,59 | 49,07 | 48,51 | 48,63 | -0,23% | 309.786,00 |
| 19.06.2025 | 49,06 | 49,12 | 48,51 | 48,74 | -1,97% | 196.771,00 |
| 18.06.2025 | 50,10 | 50,15 | 49,60 | 49,72 | -0,52% | 122.106,00 |
| 17.06.2025 | 50,41 | 50,66 | 49,94 | 49,98 | -1,32% | 146.713,00 |
| 16.06.2025 | 50,78 | 50,88 | 50,41 | 50,65 | 0,40% | 112.226,00 |
| 13.06.2025 | 50,17 | 50,45 | 49,95 | 50,45 | -0,34% | 95.520,00 |
| 12.06.2025 | 50,74 | 50,86 | 50,17 | 50,62 | -1,86% | 138.794,00 |
| 11.06.2025 | 52,30 | 52,36 | 51,58 | 51,58 | -0,77% | 90.875,00 |
| 10.06.2025 | 51,54 | 52,03 | 51,47 | 51,98 | 0,17% | 47.032,00 |
| 09.06.2025 | 52,17 | 52,17 | 51,30 | 51,89 | 0,25% | 74.230,00 |
| 06.06.2025 | 51,75 | 52,15 | 51,61 | 51,76 | -0,84% | 58.148,00 |
| 05.06.2025 | 51,95 | 52,35 | 51,67 | 52,20 | 1,12% | 104.359,00 |
| 04.06.2025 | 51,60 | 52,13 | 51,25 | 51,62 | 0,04% | 70.827,00 |
| 03.06.2025 | 51,06 | 51,60 | 50,66 | 51,60 | -0,88% | 133.200,00 |
| 02.06.2025 | 52,07 | 52,35 | 51,66 | 52,06 | -0,67% | 99.176,00 |
| 30.05.2025 | 52,60 | 52,96 | 52,27 | 52,41 | -1,21% | 69.620,00 |
| 29.05.2025 | 53,57 | 53,84 | 52,96 | 53,05 | -0,08% | 63.187,00 |
| 28.05.2025 | 53,39 | 53,64 | 53,05 | 53,09 | -1,08% | 76.790,00 |
| 27.05.2025 | 53,75 | 54,04 | 53,50 | 53,67 | -1,76% | 131.344,00 |
| 26.05.2025 | 54,55 | 54,72 | 54,40 | 54,63 | 0,50% | 34.021,00 |
| 23.05.2025 | 54,36 | 54,79 | 53,89 | 54,36 | -0,44% | 66.427,00 |
| 22.05.2025 | 55,13 | 55,37 | 54,34 | 54,60 | -1,10% | 74.079,00 |
| 21.05.2025 | 55,36 | 55,50 | 54,91 | 55,21 | -0,65% | 32.673,00 |
| 20.05.2025 | 55,17 | 55,73 | 55,00 | 55,57 | 0,49% | 27.704,00 |
| 19.05.2025 | 55,10 | 55,34 | 54,51 | 55,30 | -0,72% | 37.130,00 |
| 16.05.2025 | 56,00 | 56,12 | 55,23 | 55,70 | -0,13% | 30.753,00 |
| 15.05.2025 | 55,16 | 55,86 | 54,85 | 55,77 | 0,29% | 37.420,00 |
| 14.05.2025 | 56,22 | 56,28 | 55,39 | 55,61 | -0,50% | 64.100,00 |
| 13.05.2025 | 55,67 | 56,74 | 55,53 | 55,89 | 0,90% | 72.444,00 |
| 12.05.2025 | 55,38 | 56,36 | 55,24 | 55,39 | 4,21% | 86.608,00 |
| 09.05.2025 | 52,60 | 53,29 | 52,50 | 53,15 | 1,03% | 40.409,00 |
| 08.05.2025 | 52,99 | 53,15 | 52,28 | 52,61 | -1,46% | 60.207,00 |
| 07.05.2025 | 52,99 | 53,76 | 52,72 | 53,39 | 1,19% | 43.955,00 |
| 06.05.2025 | 52,77 | 53,07 | 52,30 | 52,76 | 0,25% | 33.389,00 |
| 05.05.2025 | 53,31 | 53,32 | 52,36 | 52,63 | -0,38% | 49.979,00 |
| 02.05.2025 | 53,52 | 53,57 | 52,46 | 52,83 | 0,97% | 73.176,00 |
| 30.04.2025 | 53,25 | 53,25 | 51,39 | 52,32 | -2,19% | 81.132,00 |
| 29.04.2025 | 54,06 | 54,30 | 53,47 | 53,49 | 0,45% | 39.953,00 |
| 28.04.2025 | 53,48 | 53,64 | 53,25 | 53,25 | -0,09% | 28.354,00 |
| 25.04.2025 | 54,33 | 54,33 | 53,28 | 53,30 | -1,41% | 57.790,00 |
| 24.04.2025 | 53,71 | 54,17 | 53,07 | 54,06 | 0,84% | 64.668,00 |
| 23.04.2025 | 53,65 | 54,46 | 53,47 | 53,61 | 2,76% | 78.626,00 |
| 22.04.2025 | 51,88 | 52,35 | 51,49 | 52,17 | 1,78% | 51.551,00 |
| 17.04.2025 | 51,06 | 51,43 | 50,93 | 51,26 | 0,75% | 47.040,00 |
| 16.04.2025 | 50,32 | 50,88 | 49,83 | 50,88 | -0,35% | 92.584,00 |
| 15.04.2025 | 50,87 | 51,13 | 50,70 | 51,06 | 1,11% | 68.604,00 |