76,590€
-3,54%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 78,70 | 78,70 | 75,41 | 76,45 | -3,72% | 73.900,00 |
| 29.01.2026 | 78,74 | 81,08 | 78,29 | 79,40 | 1,80% | 80.097,00 |
| 28.01.2026 | 77,77 | 78,06 | 77,19 | 78,00 | 1,11% | - |
| 27.01.2026 | 76,98 | 77,50 | 76,09 | 77,14 | 0,84% | 30.798,00 |
| 26.01.2026 | 76,51 | 77,81 | 76,30 | 76,50 | 0,21% | 63.533,00 |
| 23.01.2026 | 74,71 | 76,48 | 74,33 | 76,34 | 2,40% | 37.466,00 |
| 22.01.2026 | 76,24 | 76,48 | 74,00 | 74,55 | -2,17% | 40.326,00 |
| 21.01.2026 | 73,00 | 76,50 | 73,00 | 76,20 | 4,58% | 75.761,00 |
| 20.01.2026 | 73,05 | 73,19 | 71,76 | 72,86 | -0,57% | 34.419,00 |
| 19.01.2026 | 73,20 | 73,75 | 72,51 | 73,28 | -0,03% | 35.412,00 |
| 16.01.2026 | 73,86 | 73,91 | 72,56 | 73,30 | -1,77% | 133.541,00 |
| 15.01.2026 | 72,50 | 74,62 | 72,42 | 74,62 | 1,77% | 172.092,00 |
| 14.01.2026 | 72,04 | 73,54 | 71,98 | 73,32 | 1,96% | 252.075,00 |
| 13.01.2026 | 71,02 | 72,24 | 70,91 | 71,91 | 1,41% | 258.969,00 |
| 12.01.2026 | 69,62 | 70,91 | 69,38 | 70,91 | 1,97% | 89.148,00 |
| 09.01.2026 | 69,97 | 70,65 | 69,23 | 69,54 | -2,82% | 175.364,00 |
| 08.01.2026 | 71,95 | 72,45 | 71,16 | 71,56 | -1,01% | 93.259,00 |
| 07.01.2026 | 72,88 | 73,00 | 71,62 | 72,29 | -0,51% | 100.689,00 |
| 06.01.2026 | 71,24 | 72,66 | 70,65 | 72,66 | 3,34% | 123.288,00 |
| 05.01.2026 | 69,70 | 70,78 | 69,60 | 70,31 | 2,03% | 117.641,00 |
| 02.01.2026 | 69,06 | 69,58 | 68,91 | 68,91 | -0,48% | 51.885,00 |
| 30.12.2025 | 68,63 | 69,34 | 68,61 | 69,24 | 1,33% | 27.958,00 |
| 29.12.2025 | 68,53 | 69,20 | 68,15 | 68,33 | -0,58% | 71.777,00 |
| 23.12.2025 | 68,09 | 68,78 | 67,96 | 68,73 | 1,03% | 63.607,00 |
| 22.12.2025 | 67,36 | 68,14 | 67,04 | 68,03 | 1,86% | 121.571,00 |
| 19.12.2025 | 66,01 | 66,79 | 65,89 | 66,79 | 1,00% | 101.282,00 |
| 18.12.2025 | 65,61 | 66,25 | 65,50 | 66,13 | 0,78% | 69.201,00 |
| 17.12.2025 | 64,99 | 66,19 | 64,90 | 65,62 | 1,33% | 64.996,00 |
| 16.12.2025 | 64,55 | 65,14 | 64,38 | 64,76 | 0,95% | 67.472,00 |
| 15.12.2025 | 64,44 | 64,59 | 63,92 | 64,15 | 0,67% | 62.642,00 |
| 12.12.2025 | 65,62 | 65,78 | 63,72 | 63,72 | -2,00% | 103.079,00 |
| 11.12.2025 | 64,40 | 65,10 | 64,10 | 65,02 | 1,23% | 77.672,00 |
| 10.12.2025 | 63,85 | 64,90 | 63,70 | 64,23 | 1,37% | 98.717,00 |
| 09.12.2025 | 62,59 | 63,42 | 62,39 | 63,36 | 0,80% | 47.857,00 |
| 08.12.2025 | 63,05 | 63,41 | 62,84 | 62,86 | -0,35% | 28.381,00 |
| 05.12.2025 | 63,71 | 63,83 | 62,82 | 63,08 | 0,14% | 69.775,00 |
| 04.12.2025 | 63,68 | 63,76 | 62,48 | 62,99 | -0,08% | 116.426,00 |
| 03.12.2025 | 62,44 | 63,18 | 62,40 | 63,04 | 2,12% | 107.430,00 |
| 02.12.2025 | 62,11 | 62,32 | 61,73 | 61,73 | -0,87% | 53.713,00 |
| 01.12.2025 | 61,82 | 62,70 | 61,79 | 62,27 | 0,37% | 42.933,00 |
| 28.11.2025 | 61,52 | 62,12 | 61,46 | 62,04 | 1,29% | 47.417,00 |
| 27.11.2025 | 61,57 | 61,70 | 61,22 | 61,25 | -1,84% | 29.153,00 |
| 26.11.2025 | 61,90 | 62,60 | 61,66 | 62,40 | 1,20% | 68.101,00 |
| 25.11.2025 | 61,18 | 62,08 | 61,18 | 61,66 | 1,15% | 58.176,00 |
| 24.11.2025 | 60,73 | 61,16 | 60,21 | 60,96 | 0,89% | 42.970,00 |
| 21.11.2025 | 59,25 | 60,42 | 59,23 | 60,42 | -0,38% | 125.027,00 |
| 20.11.2025 | 61,20 | 61,20 | 60,58 | 60,65 | 0,81% | 59.338,00 |
| 19.11.2025 | 59,84 | 60,59 | 59,62 | 60,16 | 0,10% | 69.468,00 |
| 18.11.2025 | 59,49 | 60,20 | 59,38 | 60,10 | -1,88% | 134.854,00 |
| 17.11.2025 | 61,00 | 61,47 | 60,95 | 61,25 | 0,38% | 82.491,00 |
| 14.11.2025 | 60,63 | 61,02 | 59,92 | 61,02 | -0,55% | 58.823,00 |
| 13.11.2025 | 61,55 | 61,75 | 61,32 | 61,36 | 0,10% | 25.349,00 |
| 12.11.2025 | 61,19 | 61,72 | 61,08 | 61,30 | 1,32% | 47.840,00 |
| 11.11.2025 | 60,44 | 60,78 | 60,31 | 60,50 | 0,23% | 26.648,00 |
| 10.11.2025 | 60,12 | 60,66 | 60,05 | 60,36 | 1,62% | 63.107,00 |
| 07.11.2025 | 59,57 | 59,57 | 58,65 | 59,40 | -0,52% | 60.739,00 |
| 06.11.2025 | 60,53 | 60,55 | 59,32 | 59,71 | -0,43% | 54.968,00 |
| 05.11.2025 | 59,46 | 60,16 | 59,40 | 59,97 | 0,28% | 40.275,00 |
| 04.11.2025 | 60,00 | 60,13 | 59,46 | 59,80 | -2,10% | 96.376,00 |
| 03.11.2025 | 61,76 | 62,00 | 61,08 | 61,08 | -2,26% | 59.380,00 |
| 31.10.2025 | 62,42 | 62,67 | 62,14 | 62,49 | 0,30% | 64.847,00 |
| 30.10.2025 | 62,22 | 62,43 | 61,68 | 62,30 | -0,94% | 37.967,00 |
| 29.10.2025 | 62,37 | 63,17 | 62,36 | 62,89 | 1,96% | 137.792,00 |
| 28.10.2025 | 60,48 | 61,84 | 60,22 | 61,68 | 0,78% | 77.959,00 |
| 27.10.2025 | 61,41 | 61,57 | 60,81 | 61,20 | 0,61% | 64.692,00 |
| 24.10.2025 | 60,87 | 60,92 | 60,26 | 60,83 | -0,13% | 47.390,00 |
| 23.10.2025 | 60,17 | 61,28 | 59,95 | 60,91 | 1,67% | 65.342,00 |
| 22.10.2025 | 60,15 | 60,76 | 59,53 | 59,91 | 1,92% | 126.427,00 |
| 21.10.2025 | 59,47 | 59,80 | 58,70 | 58,78 | -0,61% | 70.427,00 |
| 20.10.2025 | 58,50 | 59,25 | 58,27 | 59,14 | 1,86% | 94.185,00 |
| 17.10.2025 | 58,63 | 58,67 | 57,84 | 58,06 | -1,91% | 72.531,00 |
| 16.10.2025 | 59,18 | 59,36 | 58,82 | 59,19 | -0,07% | 34.314,00 |
| 15.10.2025 | 59,14 | 59,36 | 58,63 | 59,23 | 1,28% | 180.401,00 |
| 14.10.2025 | 57,53 | 58,48 | 57,17 | 58,48 | -0,26% | 103.362,00 |
| 13.10.2025 | 57,48 | 58,69 | 57,48 | 58,63 | 2,43% | 183.330,00 |
| 10.10.2025 | 57,46 | 58,39 | 57,16 | 57,24 | -1,62% | 88.243,00 |
| 09.10.2025 | 58,88 | 59,55 | 58,18 | 58,18 | -0,27% | 111.202,00 |
| 08.10.2025 | 57,56 | 58,37 | 57,26 | 58,34 | 2,33% | 79.743,00 |
| 07.10.2025 | 57,11 | 57,42 | 56,70 | 57,01 | -0,78% | 76.182,00 |
| 06.10.2025 | 56,48 | 57,52 | 56,46 | 57,46 | 1,30% | 66.757,00 |
| 03.10.2025 | 56,46 | 56,73 | 56,22 | 56,72 | 1,36% | 26.430,00 |
| 02.10.2025 | 57,12 | 57,22 | 55,81 | 55,96 | -0,76% | 61.489,00 |
| 01.10.2025 | 56,17 | 57,00 | 55,90 | 56,39 | 0,55% | 63.736,00 |
| 30.09.2025 | 56,03 | 56,69 | 55,47 | 56,08 | -0,37% | 78.053,00 |
| 29.09.2025 | 55,77 | 56,39 | 55,57 | 56,29 | 1,61% | 71.526,00 |
| 26.09.2025 | 55,74 | 55,76 | 55,16 | 55,40 | -1,48% | 50.022,00 |
| 25.09.2025 | 55,64 | 56,57 | 55,46 | 56,23 | 3,19% | 177.745,00 |
| 24.09.2025 | 53,85 | 54,69 | 53,84 | 54,49 | 1,09% | 28.155,00 |
| 23.09.2025 | 53,65 | 54,20 | 53,52 | 53,90 | -0,13% | 33.504,00 |
| 22.09.2025 | 53,58 | 54,05 | 53,58 | 53,97 | 1,95% | 70.630,00 |
| 19.09.2025 | 52,79 | 53,00 | 52,46 | 52,94 | 0,38% | 90.850,00 |
| 18.09.2025 | 53,37 | 53,50 | 52,68 | 52,74 | -0,98% | 47.310,00 |
| 17.09.2025 | 53,33 | 53,51 | 52,96 | 53,26 | -0,78% | 52.343,00 |
| 16.09.2025 | 54,52 | 54,92 | 53,50 | 53,68 | 0,19% | 82.109,00 |
| 15.09.2025 | 53,61 | 53,76 | 53,07 | 53,58 | 0,19% | 56.239,00 |
| 12.09.2025 | 53,94 | 54,16 | 53,19 | 53,48 | 0,45% | 66.479,00 |
| 11.09.2025 | 52,88 | 53,43 | 52,76 | 53,24 | 0,24% | 46.483,00 |
| 10.09.2025 | 52,77 | 53,72 | 52,70 | 53,11 | -0,39% | 63.671,00 |
| 09.09.2025 | 54,16 | 54,57 | 53,32 | 53,32 | -1,84% | 26.227,00 |
| 08.09.2025 | 54,46 | 54,53 | 53,96 | 54,32 | 0,13% | 27.226,00 |