63,030€
-0,10%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 63,39 | 63,45 | 62,93 | 62,93 | -0,25% | 2.652,00 |
| 04.12.2025 | 63,93 | 64,02 | 62,59 | 63,09 | -0,97% | 7.582,00 |
| 03.12.2025 | 61,86 | 63,71 | 61,86 | 63,71 | 2,36% | 5.052,00 |
| 02.12.2025 | 62,34 | 62,34 | 61,61 | 62,24 | -0,13% | 4.534,00 |
| 01.12.2025 | 62,18 | 62,58 | 61,94 | 62,32 | 0,60% | 6.647,00 |
| 28.11.2025 | 61,74 | 61,95 | 61,44 | 61,95 | 0,91% | 4.524,00 |
| 27.11.2025 | 61,89 | 61,89 | 61,21 | 61,39 | -1,59% | 4.666,00 |
| 26.11.2025 | 61,57 | 62,58 | 61,57 | 62,38 | 1,53% | 2.504,00 |
| 25.11.2025 | 61,33 | 62,00 | 61,33 | 61,44 | 0,75% | 3.385,00 |
| 24.11.2025 | 60,59 | 61,14 | 60,35 | 60,98 | 1,58% | 4.260,00 |
| 21.11.2025 | 59,60 | 60,11 | 59,49 | 60,03 | 0,18% | 13.668,00 |
| 20.11.2025 | 60,86 | 61,27 | 59,92 | 59,92 | -0,30% | 2.415,00 |
| 19.11.2025 | 59,91 | 60,29 | 59,60 | 60,10 | 0,13% | 3.294,00 |
| 18.11.2025 | 59,32 | 60,26 | 59,15 | 60,02 | -2,55% | 4.944,00 |
| 17.11.2025 | 60,93 | 61,59 | 60,93 | 61,59 | 0,97% | 2.251,00 |
| 14.11.2025 | 60,79 | 61,00 | 59,97 | 61,00 | 0,18% | 4.000,00 |
| 13.11.2025 | 61,29 | 61,71 | 60,89 | 60,89 | -0,91% | 1.300,00 |
| 12.11.2025 | 60,95 | 61,69 | 60,94 | 61,45 | 1,65% | 11.428,00 |
| 11.11.2025 | 60,65 | 60,65 | 60,45 | 60,45 | -0,48% | 575,00 |
| 10.11.2025 | 60,95 | 60,95 | 60,27 | 60,74 | 2,22% | 1.973,00 |
| 07.11.2025 | 59,40 | 59,45 | 59,04 | 59,42 | -0,55% | 2.716,00 |
| 06.11.2025 | 60,43 | 60,43 | 59,58 | 59,75 | -1,08% | 1.705,00 |
| 05.11.2025 | 58,90 | 60,40 | 58,90 | 60,40 | 2,37% | 1.331,00 |
| 04.11.2025 | 59,00 | 60,00 | 59,00 | 59,00 | -3,50% | 6.733,00 |
| 03.11.2025 | 62,29 | 62,29 | 61,08 | 61,14 | -2,02% | 2.897,00 |
| 31.10.2025 | 62,51 | 62,53 | 62,19 | 62,40 | 0,16% | 3.727,00 |
| 30.10.2025 | 62,22 | 62,76 | 61,83 | 62,30 | 0,48% | 2.758,00 |
| 29.10.2025 | 61,61 | 63,14 | 61,54 | 62,00 | 0,62% | 4.589,00 |
| 28.10.2025 | 61,17 | 61,82 | 60,29 | 61,62 | 0,41% | 3.097,00 |
| 27.10.2025 | 61,12 | 61,46 | 60,94 | 61,37 | 0,84% | 2.064,00 |
| 24.10.2025 | 61,00 | 61,20 | 60,40 | 60,86 | 0,12% | 3.172,00 |
| 23.10.2025 | 60,00 | 61,00 | 60,00 | 60,79 | 1,86% | 6.412,00 |
| 22.10.2025 | 58,65 | 60,59 | 58,65 | 59,68 | 0,74% | 7.638,00 |
| 21.10.2025 | 59,30 | 59,80 | 58,74 | 59,24 | 0,00% | 7.476,00 |
| 20.10.2025 | 58,04 | 59,47 | 58,04 | 59,24 | 2,01% | 4.154,00 |
| 17.10.2025 | 59,03 | 59,03 | 58,03 | 58,07 | -1,41% | 3.051,00 |
| 16.10.2025 | 59,19 | 59,34 | 58,79 | 58,90 | -0,99% | 6.275,00 |
| 15.10.2025 | 59,18 | 59,49 | 58,70 | 59,49 | 0,73% | 32.860,00 |
| 14.10.2025 | 58,63 | 59,06 | 57,43 | 59,06 | -0,08% | 2.392,00 |
| 13.10.2025 | 57,71 | 59,22 | 57,70 | 59,11 | 3,77% | 8.247,00 |
| 10.10.2025 | 58,02 | 58,35 | 56,68 | 56,96 | -2,18% | 3.843,00 |
| 09.10.2025 | 58,50 | 59,37 | 58,04 | 58,23 | 0,92% | 10.451,00 |
| 08.10.2025 | 57,30 | 58,35 | 57,30 | 57,70 | 1,28% | 3.636,00 |
| 07.10.2025 | 57,38 | 57,42 | 56,79 | 56,97 | -1,38% | 2.154,00 |
| 06.10.2025 | 56,44 | 58,00 | 56,44 | 57,77 | 2,01% | 11.531,00 |
| 03.10.2025 | 56,67 | 56,67 | 56,28 | 56,63 | 0,73% | 1.669,00 |
| 02.10.2025 | 56,75 | 56,85 | 56,00 | 56,22 | -0,55% | 4.891,00 |
| 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 |