50,210€
-6,29%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 53,15 | 53,27 | 49,43 | 50,16 | -6,38% | 14.838,00 |
| 03.04.2025 | 54,55 | 54,55 | 52,92 | 53,58 | -3,16% | 5.536,00 |
| 02.04.2025 | 55,59 | 55,70 | 54,81 | 55,33 | -0,54% | 4.786,00 |
| 01.04.2025 | 55,64 | 56,11 | 55,57 | 55,63 | 0,60% | 4.303,00 |
| 31.03.2025 | 56,38 | 56,38 | 54,40 | 55,30 | -2,78% | 11.076,00 |
| 28.03.2025 | 57,84 | 58,36 | 56,50 | 56,88 | -1,59% | 3.340,00 |
| 27.03.2025 | 58,49 | 58,50 | 57,78 | 57,80 | -1,08% | 2.293,00 |
| 26.03.2025 | 58,89 | 58,89 | 58,20 | 58,43 | -0,44% | 6.281,00 |
| 25.03.2025 | 57,74 | 58,69 | 57,50 | 58,69 | 1,45% | 6.843,00 |
| 24.03.2025 | 57,56 | 58,66 | 57,56 | 57,85 | 0,63% | 4.409,00 |
| 21.03.2025 | 57,96 | 57,96 | 56,92 | 57,49 | -0,90% | 6.079,00 |
| 20.03.2025 | 58,60 | 58,73 | 57,90 | 58,01 | -1,36% | 3.165,00 |
| 19.03.2025 | 58,59 | 58,84 | 57,95 | 58,81 | 0,15% | 4.601,00 |
| 18.03.2025 | 58,30 | 58,75 | 58,17 | 58,72 | 0,57% | 3.915,00 |
| 17.03.2025 | 58,31 | 58,48 | 57,68 | 58,39 | 0,74% | 4.863,00 |
| 14.03.2025 | 56,88 | 57,96 | 56,88 | 57,96 | 2,46% | 2.938,00 |
| 13.03.2025 | 56,07 | 56,65 | 55,73 | 56,57 | 0,66% | 7.607,00 |
| 12.03.2025 | 56,54 | 56,83 | 55,57 | 56,20 | -1,14% | 4.947,00 |
| 11.03.2025 | 57,45 | 57,87 | 56,45 | 56,85 | -0,85% | 8.067,00 |
| 10.03.2025 | 58,91 | 58,91 | 57,12 | 57,34 | 0,26% | 2.502,00 |
| 07.03.2025 | 57,48 | 57,83 | 56,51 | 57,19 | 0,05% | 8.093,00 |
| 06.03.2025 | 57,60 | 58,15 | 57,01 | 57,16 | -3,46% | 7.459,00 |
| 05.03.2025 | 58,64 | 59,47 | 58,64 | 59,21 | 0,82% | 4.077,00 |
| 04.03.2025 | 58,97 | 58,97 | 58,00 | 58,73 | 0,22% | 5.662,00 |
| 03.03.2025 | 59,30 | 59,32 | 58,43 | 58,60 | 0,34% | 3.801,00 |
| 28.02.2025 | 58,12 | 58,40 | 57,30 | 58,40 | -0,03% | 4.465,00 |
| 27.02.2025 | 58,90 | 59,11 | 58,42 | 58,42 | -1,15% | 2.153,00 |
| 26.02.2025 | 59,21 | 59,21 | 58,50 | 59,10 | 0,14% | 2.959,00 |
| 25.02.2025 | 60,00 | 60,04 | 58,31 | 59,02 | -2,54% | 3.860,00 |
| 24.02.2025 | 60,92 | 60,92 | 60,09 | 60,56 | -0,30% | 10.530,00 |
| 21.02.2025 | 61,56 | 62,33 | 60,74 | 60,74 | -0,16% | 4.036,00 |
| 20.02.2025 | 60,16 | 61,87 | 60,07 | 60,84 | 0,45% | 20.525,00 |
| 19.02.2025 | 61,79 | 61,89 | 60,00 | 60,57 | -2,10% | 5.171,00 |
| 18.02.2025 | 61,53 | 61,87 | 60,97 | 61,87 | 0,42% | 8.903,00 |
| 17.02.2025 | 60,82 | 61,79 | 60,67 | 61,61 | 1,52% | 3.689,00 |
| 14.02.2025 | 60,36 | 62,03 | 60,36 | 60,69 | 0,12% | 6.677,00 |
| 13.02.2025 | 60,06 | 60,62 | 59,78 | 60,62 | 0,76% | 4.002,00 |
| 12.02.2025 | 59,63 | 60,24 | 59,63 | 60,16 | 0,91% | 2.037,00 |
| 11.02.2025 | 60,52 | 60,52 | 59,20 | 59,62 | -1,65% | 2.626,00 |
| 10.02.2025 | 60,11 | 60,62 | 60,00 | 60,62 | 0,76% | 3.467,00 |
| 07.02.2025 | 60,09 | 60,53 | 60,00 | 60,16 | -0,74% | 2.307,00 |
| 06.02.2025 | 59,29 | 60,61 | 59,29 | 60,61 | 2,68% | 3.912,00 |
| 05.02.2025 | 58,87 | 59,04 | 58,74 | 59,03 | 0,41% | 1.280,00 |
| 04.02.2025 | 58,18 | 58,79 | 58,18 | 58,79 | 0,75% | 1.273,00 |
| 03.02.2025 | 58,50 | 58,50 | 57,44 | 58,35 | -0,48% | 7.056,00 |
| 31.01.2025 | 58,45 | 58,81 | 58,20 | 58,63 | 0,22% | 2.480,00 |
| 30.01.2025 | 57,48 | 58,64 | 57,48 | 58,50 | 1,74% | 2.780,00 |
| 29.01.2025 | 57,50 | 57,93 | 57,48 | 57,50 | -0,45% | 3.176,00 |
| 28.01.2025 | 58,87 | 58,87 | 57,53 | 57,76 | -2,09% | 2.057,00 |
| 27.01.2025 | 59,39 | 59,39 | 58,20 | 58,99 | -1,35% | 2.395,00 |
| 24.01.2025 | 59,11 | 59,96 | 59,11 | 59,80 | 0,96% | 3.692,00 |
| 23.01.2025 | 59,07 | 59,23 | 58,41 | 59,23 | -0,30% | 6.307,00 |
| 22.01.2025 | 59,60 | 59,61 | 58,91 | 59,41 | 0,24% | 5.174,00 |
| 21.01.2025 | 60,22 | 60,50 | 59,27 | 59,27 | -2,11% | 2.090,00 |
| 20.01.2025 | 59,92 | 60,56 | 59,56 | 60,55 | 1,65% | 2.460,00 |
| 17.01.2025 | 58,32 | 59,81 | 58,32 | 59,57 | 4,11% | 4.294,00 |
| 16.01.2025 | 59,10 | 59,73 | 57,00 | 57,22 | -2,82% | 4.855,00 |
| 15.01.2025 | 58,73 | 59,06 | 58,67 | 58,88 | 0,19% | 1.878,00 |
| 14.01.2025 | 58,91 | 59,29 | 58,20 | 58,77 | -0,32% | 2.999,00 |
| 13.01.2025 | 57,90 | 58,96 | 57,81 | 58,96 | 1,45% | 2.947,00 |
| 10.01.2025 | 57,95 | 58,15 | 57,80 | 58,12 | 0,55% | 3.963,00 |
| 09.01.2025 | 57,03 | 58,11 | 57,03 | 57,80 | 1,67% | 2.900,00 |
| 08.01.2025 | 56,66 | 57,08 | 56,00 | 56,85 | 0,80% | 2.374,00 |
| 07.01.2025 | 56,30 | 56,58 | 56,04 | 56,40 | 0,07% | 3.442,00 |
| 06.01.2025 | 56,86 | 57,15 | 56,19 | 56,36 | -1,47% | 5.934,00 |
| 03.01.2025 | 57,35 | 57,35 | 56,68 | 57,20 | -0,68% | 4.218,00 |
| 02.01.2025 | 57,12 | 57,72 | 57,11 | 57,59 | 1,50% | 2.136,00 |
| 30.12.2024 | 57,19 | 57,46 | 56,68 | 56,74 | 0,00% | 3.763,00 |
| 27.12.2024 | 56,75 | 56,92 | 56,50 | 56,74 | -0,11% | 5.838,00 |
| 23.12.2024 | 56,26 | 56,80 | 56,26 | 56,80 | 0,18% | 4.821,00 |
| 20.12.2024 | 56,96 | 57,03 | 55,93 | 56,70 | -1,03% | 16.233,00 |
| 19.12.2024 | 57,10 | 57,65 | 56,85 | 57,29 | -0,28% | 4.251,00 |
| 18.12.2024 | 58,51 | 58,51 | 57,45 | 57,45 | -1,91% | 2.489,00 |
| 17.12.2024 | 58,71 | 58,71 | 58,00 | 58,57 | -0,53% | 3.700,00 |
| 16.12.2024 | 59,41 | 59,41 | 58,56 | 58,88 | -0,57% | 4.106,00 |
| 13.12.2024 | 60,53 | 60,77 | 58,93 | 59,22 | -2,53% | 11.301,00 |
| 12.12.2024 | 61,61 | 62,21 | 60,35 | 60,76 | -1,59% | 2.899,00 |
| 11.12.2024 | 61,27 | 61,76 | 61,19 | 61,74 | -0,08% | 2.787,00 |
| 10.12.2024 | 61,52 | 61,90 | 61,39 | 61,79 | 0,49% | 4.455,00 |
| 09.12.2024 | 59,22 | 62,20 | 59,22 | 61,49 | 4,49% | 6.666,00 |
| 06.12.2024 | 59,91 | 60,16 | 58,85 | 58,85 | -1,51% | 2.281,00 |
| 05.12.2024 | 60,49 | 60,54 | 59,72 | 59,75 | -1,21% | 2.135,00 |
| 04.12.2024 | 60,40 | 60,60 | 60,06 | 60,48 | -0,69% | 3.029,00 |
| 03.12.2024 | 60,12 | 61,08 | 60,12 | 60,90 | 1,48% | 5.064,00 |
| 02.12.2024 | 60,16 | 60,45 | 59,81 | 60,01 | 1,10% | 5.919,00 |
| 29.11.2024 | 59,50 | 59,50 | 59,08 | 59,36 | 0,49% | 1.657,00 |
| 28.11.2024 | 58,80 | 59,25 | 58,80 | 59,07 | 0,00% | 2.438,00 |
| 27.11.2024 | 59,12 | 59,59 | 58,70 | 59,07 | -0,25% | 3.705,00 |
| 26.11.2024 | 59,92 | 59,92 | 59,22 | 59,22 | -1,87% | 4.851,00 |
| 25.11.2024 | 60,01 | 60,41 | 60,01 | 60,35 | 1,22% | 3.038,00 |
| 22.11.2024 | 59,80 | 59,80 | 59,40 | 59,62 | -0,17% | 3.212,00 |
| 21.11.2024 | 59,12 | 59,72 | 59,09 | 59,72 | 0,69% | 1.550,00 |
| 20.11.2024 | 59,28 | 59,51 | 58,97 | 59,31 | 0,75% | 3.114,00 |
| 19.11.2024 | 59,19 | 59,28 | 58,50 | 58,87 | -0,30% | 5.155,00 |
| 18.11.2024 | 58,46 | 59,05 | 58,14 | 59,05 | 1,72% | 3.159,00 |
| 15.11.2024 | 57,35 | 58,08 | 56,97 | 58,05 | 1,08% | 2.778,00 |
| 14.11.2024 | 57,36 | 57,68 | 56,80 | 57,43 | -0,64% | 3.081,00 |
| 13.11.2024 | 57,20 | 58,05 | 57,10 | 57,80 | 1,03% | 2.691,00 |
| 12.11.2024 | 58,99 | 59,27 | 57,21 | 57,21 | -3,05% | 5.065,00 |
| 11.11.2024 | 60,07 | 60,12 | 58,92 | 59,01 | -1,30% | 5.320,00 |