49,685€
-1,57%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 50,05 | 50,06 | 49,53 | 49,81 | -1,33% | 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 |
| 15.05.2025 | 55,81 | 56,09 | 54,85 | 56,09 | 0,90% | 2.524,00 |
| 14.05.2025 | 55,94 | 56,24 | 55,47 | 55,59 | -1,45% | 15.962,00 |
| 13.05.2025 | 55,41 | 56,67 | 55,41 | 56,41 | 1,71% | 1.740,00 |
| 12.05.2025 | 53,87 | 56,04 | 53,86 | 55,46 | 3,97% | 4.341,00 |
| 09.05.2025 | 53,13 | 53,34 | 52,86 | 53,34 | 0,49% | 2.612,00 |
| 08.05.2025 | 53,41 | 53,41 | 52,28 | 53,08 | -0,04% | 2.010,00 |
| 07.05.2025 | 53,14 | 53,62 | 53,00 | 53,10 | 0,53% | 5.954,00 |
| 06.05.2025 | 53,09 | 53,10 | 52,32 | 52,82 | -0,26% | 3.963,00 |
| 05.05.2025 | 53,81 | 53,81 | 52,64 | 52,96 | -0,71% | 2.582,00 |
| 02.05.2025 | 52,56 | 53,41 | 52,55 | 53,34 | 1,87% | 2.245,00 |
| 30.04.2025 | 53,75 | 53,79 | 51,49 | 52,36 | -3,04% | 5.309,00 |
| 29.04.2025 | 53,43 | 54,28 | 53,43 | 54,00 | 1,16% | 2.034,00 |
| 28.04.2025 | 54,00 | 54,00 | 53,30 | 53,38 | 0,00% | 977,00 |
| 25.04.2025 | 54,31 | 54,56 | 53,38 | 53,38 | -1,87% | 3.265,00 |
| 24.04.2025 | 53,01 | 54,40 | 53,01 | 54,40 | 1,82% | 1.162,00 |
| 23.04.2025 | 53,21 | 54,36 | 53,21 | 53,43 | 1,85% | 3.900,00 |
| 22.04.2025 | 51,63 | 53,00 | 51,54 | 52,46 | 1,84% | 5.777,00 |
| 17.04.2025 | 51,02 | 51,83 | 50,95 | 51,51 | 1,26% | 2.521,00 |
| 16.04.2025 | 50,16 | 50,87 | 50,00 | 50,87 | 0,73% | 2.983,00 |
| 15.04.2025 | 50,51 | 51,04 | 50,39 | 50,50 | -0,22% | 2.577,00 |
| 14.04.2025 | 51,08 | 51,10 | 49,93 | 50,61 | -0,16% | 4.762,00 |
| 11.04.2025 | 49,72 | 50,69 | 48,73 | 50,69 | 3,05% | 6.404,00 |
| 10.04.2025 | 51,56 | 51,60 | 48,49 | 49,19 | -4,24% | 5.304,00 |
| 09.04.2025 | 47,31 | 51,37 | 47,00 | 51,37 | 7,23% | 8.570,00 |
| 08.04.2025 | 50,69 | 51,66 | 47,49 | 47,91 | -3,96% | 14.727,00 |
| 07.04.2025 | 48,46 | 51,19 | 46,81 | 49,88 | -0,56% | 17.758,00 |
| 04.04.2025 | 53,01 | 53,19 | 49,56 | 50,16 | -6,38% | 15.363,00 |
| 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 |