56,810€
0,50%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 56,74 | 57,21 | 56,68 | 56,85 | 0,56% | - |
| 01.10.2025 | 56,20 | 56,80 | 55,95 | 56,53 | 0,73% | 17.424,00 |
| 30.09.2025 | 56,31 | 56,60 | 55,60 | 56,12 | -0,50% | 5.685,00 |
| 29.09.2025 | 55,69 | 56,40 | 55,60 | 56,40 | 2,14% | 2.447,00 |
| 26.09.2025 | 56,14 | 56,17 | 55,22 | 55,22 | -1,88% | 3.823,00 |
| 25.09.2025 | 54,87 | 56,46 | 54,87 | 56,28 | 3,13% | 3.628,00 |
| 24.09.2025 | 53,69 | 54,60 | 53,69 | 54,57 | 1,26% | 2.117,00 |
| 23.09.2025 | 53,75 | 54,04 | 53,65 | 53,89 | 0,32% | 4.284,00 |
| 22.09.2025 | 53,57 | 54,00 | 53,57 | 53,72 | 0,79% | 811,00 |
| 19.09.2025 | 52,74 | 53,30 | 52,50 | 53,30 | 1,02% | 1.598,00 |
| 18.09.2025 | 53,35 | 53,49 | 52,76 | 52,76 | -1,22% | 2.432,00 |
| 17.09.2025 | 53,48 | 53,57 | 53,00 | 53,41 | -0,35% | 4.865,00 |
| 16.09.2025 | 54,13 | 54,90 | 53,58 | 53,60 | -0,37% | 4.253,00 |
| 15.09.2025 | 53,51 | 53,82 | 53,26 | 53,80 | 0,65% | 770,00 |
| 12.09.2025 | 53,28 | 53,98 | 53,28 | 53,45 | 0,51% | 1.582,00 |
| 11.09.2025 | 53,02 | 53,48 | 52,79 | 53,18 | 0,45% | 2.128,00 |
| 10.09.2025 | 53,12 | 53,39 | 52,91 | 52,94 | -0,85% | 5.820,00 |
| 09.09.2025 | 54,08 | 54,59 | 53,04 | 53,40 | -1,27% | 2.677,00 |
| 08.09.2025 | 54,79 | 55,02 | 53,94 | 54,08 | -0,39% | 4.056,00 |
| 05.09.2025 | 53,58 | 54,40 | 53,58 | 54,29 | 1,69% | 3.522,00 |
| 04.09.2025 | 53,75 | 54,23 | 53,37 | 53,39 | -0,39% | 1.175,00 |
| 03.09.2025 | 53,25 | 53,70 | 53,05 | 53,60 | 1,80% | 2.465,00 |
| 02.09.2025 | 53,28 | 53,31 | 52,65 | 52,65 | -1,13% | 3.069,00 |
| 01.09.2025 | 53,60 | 53,60 | 53,11 | 53,25 | -0,69% | 3.048,00 |
| 29.08.2025 | 53,81 | 54,11 | 53,62 | 53,62 | -0,37% | 1.349,00 |
| 28.08.2025 | 53,51 | 53,94 | 53,51 | 53,82 | 0,69% | 4.846,00 |
| 27.08.2025 | 53,11 | 53,70 | 53,11 | 53,45 | 0,30% | 2.274,00 |
| 26.08.2025 | 53,48 | 53,62 | 53,16 | 53,29 | -0,39% | 5.009,00 |
| 25.08.2025 | 53,57 | 53,73 | 53,44 | 53,50 | 0,19% | 2.706,00 |
| 22.08.2025 | 52,19 | 53,40 | 52,19 | 53,40 | 1,37% | 1.123,00 |
| 21.08.2025 | 52,16 | 52,68 | 52,10 | 52,68 | 1,21% | 4.387,00 |
| 20.08.2025 | 52,18 | 52,19 | 51,83 | 52,05 | 0,25% | 2.038,00 |
| 19.08.2025 | 51,76 | 52,61 | 51,76 | 51,92 | 0,08% | 2.632,00 |
| 18.08.2025 | 52,42 | 52,42 | 51,87 | 51,88 | -1,22% | 3.612,00 |
| 15.08.2025 | 52,99 | 53,19 | 52,50 | 52,52 | -0,34% | 3.144,00 |
| 14.08.2025 | 52,81 | 53,28 | 52,00 | 52,70 | -2,98% | 8.012,00 |
| 13.08.2025 | 54,06 | 54,39 | 53,89 | 54,32 | 0,50% | 4.885,00 |
| 12.08.2025 | 53,59 | 54,17 | 53,53 | 54,05 | 1,75% | 1.760,00 |
| 11.08.2025 | 53,51 | 53,79 | 52,95 | 53,12 | -0,15% | 7.122,00 |
| 08.08.2025 | 52,18 | 53,20 | 52,18 | 53,20 | 1,51% | 3.266,00 |
| 07.08.2025 | 51,85 | 52,42 | 51,76 | 52,41 | 1,26% | 7.473,00 |
| 06.08.2025 | 52,02 | 52,25 | 51,76 | 51,76 | 0,12% | 6.001,00 |
| 05.08.2025 | 52,15 | 52,15 | 51,70 | 51,70 | -0,79% | 1.918,00 |
| 04.08.2025 | 51,63 | 52,11 | 51,63 | 52,11 | 0,15% | 2.838,00 |
| 01.08.2025 | 52,39 | 52,39 | 51,69 | 52,03 | -0,12% | 2.344,00 |
| 31.07.2025 | 51,75 | 52,09 | 50,83 | 52,09 | 0,37% | 3.231,00 |
| 30.07.2025 | 53,81 | 53,81 | 51,80 | 51,90 | -3,71% | 5.761,00 |
| 29.07.2025 | 53,74 | 54,00 | 53,55 | 53,90 | 0,63% | 1.285,00 |
| 28.07.2025 | 54,06 | 54,06 | 53,19 | 53,56 | -0,98% | 2.816,00 |
| 25.07.2025 | 54,23 | 54,23 | 53,61 | 54,09 | -0,42% | 3.014,00 |
| 24.07.2025 | 54,62 | 55,02 | 54,30 | 54,32 | -0,37% | 3.921,00 |
| 23.07.2025 | 54,76 | 55,11 | 54,22 | 54,52 | -0,11% | 6.738,00 |
| 22.07.2025 | 53,50 | 54,64 | 53,50 | 54,58 | 2,04% | 5.330,00 |
| 21.07.2025 | 52,30 | 53,78 | 52,30 | 53,49 | 3,36% | 5.699,00 |
| 18.07.2025 | 51,99 | 52,29 | 51,75 | 51,75 | -0,06% | 1.236,00 |
| 17.07.2025 | 51,42 | 51,78 | 50,97 | 51,78 | 0,90% | 5.804,00 |
| 16.07.2025 | 50,54 | 51,41 | 50,54 | 51,32 | 1,56% | 3.839,00 |
| 15.07.2025 | 51,41 | 51,52 | 50,10 | 50,53 | -1,81% | 5.415,00 |
| 14.07.2025 | 52,12 | 52,20 | 51,11 | 51,46 | -0,94% | 6.476,00 |
| 11.07.2025 | 52,00 | 52,10 | 51,00 | 51,95 | -0,08% | 4.141,00 |
| 10.07.2025 | 50,68 | 52,09 | 50,68 | 51,99 | 3,71% | 7.655,00 |
| 09.07.2025 | 50,13 | 50,26 | 49,80 | 50,13 | -0,75% | 6.632,00 |
| 08.07.2025 | 49,52 | 50,51 | 49,52 | 50,51 | 2,11% | 5.297,00 |
| 07.07.2025 | 49,93 | 49,97 | 49,38 | 49,47 | -0,63% | 3.747,00 |
| 04.07.2025 | 50,00 | 50,00 | 49,58 | 49,78 | -1,39% | 5.378,00 |
| 03.07.2025 | 50,88 | 50,88 | 50,10 | 50,48 | -0,37% | 2.910,00 |
| 02.07.2025 | 50,26 | 50,93 | 50,06 | 50,67 | 1,99% | 2.070,00 |
| 01.07.2025 | 49,69 | 49,97 | 49,06 | 49,68 | 0,15% | 4.216,00 |
| 30.06.2025 | 50,45 | 50,46 | 49,50 | 49,61 | -0,79% | 5.278,00 |
| 27.06.2025 | 50,54 | 51,00 | 49,96 | 50,00 | -0,28% | 7.717,00 |
| 26.06.2025 | 48,81 | 50,27 | 48,72 | 50,14 | 2,54% | 2.083,00 |
| 25.06.2025 | 49,55 | 49,56 | 48,50 | 48,90 | -1,17% | 3.670,00 |
| 24.06.2025 | 50,35 | 50,35 | 49,36 | 49,48 | 0,52% | 6.727,00 |
| 23.06.2025 | 48,70 | 49,23 | 48,22 | 49,23 | 1,06% | 5.108,00 |
| 20.06.2025 | 48,96 | 49,15 | 48,64 | 48,71 | 0,13% | 3.313,00 |
| 19.06.2025 | 49,50 | 49,70 | 48,50 | 48,65 | -2,85% | 9.183,00 |
| 18.06.2025 | 50,00 | 50,07 | 49,69 | 50,07 | 0,10% | 4.024,00 |
| 17.06.2025 | 50,52 | 50,52 | 49,90 | 50,02 | -1,26% | 5.635,00 |
| 16.06.2025 | 51,14 | 51,45 | 50,47 | 50,66 | 0,36% | 3.360,00 |
| 13.06.2025 | 50,05 | 50,68 | 50,00 | 50,48 | -0,63% | 3.647,00 |
| 12.06.2025 | 51,40 | 51,40 | 50,29 | 50,80 | -1,36% | 5.982,00 |
| 11.06.2025 | 52,04 | 52,50 | 51,45 | 51,50 | -1,28% | 6.274,00 |
| 10.06.2025 | 52,18 | 52,18 | 51,49 | 52,17 | 0,37% | 5.087,00 |
| 09.06.2025 | 52,00 | 52,00 | 51,42 | 51,98 | 0,33% | 2.328,00 |
| 06.06.2025 | 51,85 | 52,18 | 51,62 | 51,81 | -0,88% | 3.966,00 |
| 05.06.2025 | 51,51 | 52,27 | 51,51 | 52,27 | 1,10% | 2.656,00 |
| 04.06.2025 | 52,07 | 52,07 | 51,50 | 51,70 | -0,54% | 8.452,00 |
| 03.06.2025 | 52,07 | 52,07 | 50,70 | 51,98 | -0,63% | 6.194,00 |
| 02.06.2025 | 52,58 | 52,64 | 51,70 | 52,31 | -0,36% | 4.411,00 |
| 30.05.2025 | 53,34 | 53,46 | 52,18 | 52,50 | -1,61% | 1.483,00 |
| 29.05.2025 | 53,05 | 53,74 | 52,96 | 53,36 | 0,04% | 6.846,00 |
| 28.05.2025 | 53,62 | 53,79 | 53,12 | 53,34 | -0,47% | 2.527,00 |
| 27.05.2025 | 54,63 | 54,63 | 53,52 | 53,59 | -2,37% | 2.347,00 |
| 26.05.2025 | 54,54 | 55,11 | 54,32 | 54,89 | 0,44% | 3.086,00 |
| 23.05.2025 | 54,45 | 54,75 | 54,00 | 54,65 | -0,15% | 6.475,00 |
| 22.05.2025 | 54,81 | 55,39 | 54,46 | 54,73 | -0,22% | 1.899,00 |
| 21.05.2025 | 55,84 | 55,84 | 54,85 | 54,85 | -1,17% | 2.053,00 |
| 20.05.2025 | 55,27 | 55,73 | 55,00 | 55,50 | 0,58% | 5.229,00 |
| 19.05.2025 | 55,30 | 55,30 | 54,62 | 55,18 | -1,48% | 2.265,00 |
| 16.05.2025 | 56,00 | 56,01 | 55,71 | 56,01 | -0,14% | 140,00 |