60,700€
2,88%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 60,40 | 61,20 | 60,40 | 61,20 | 3,73% | 32,00 |
| 23.10.2025 | 59,40 | 59,40 | 59,00 | 59,00 | -1,01% | 760,00 |
| 22.10.2025 | 58,00 | 59,60 | 58,00 | 59,60 | 1,36% | 80,00 |
| 21.10.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,68% | - |
| 20.10.2025 | 58,20 | 59,20 | 58,20 | 59,20 | 2,07% | 340,00 |
| 17.10.2025 | 58,20 | 58,20 | 58,00 | 58,00 | -2,36% | 60,00 |
| 16.10.2025 | 58,60 | 59,40 | 58,60 | 59,40 | -0,34% | 45,00 |
| 15.10.2025 | 58,40 | 59,60 | 58,40 | 59,60 | 2,05% | 120,00 |
| 14.10.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,68% | - |
| 13.10.2025 | 56,80 | 58,80 | 56,80 | 58,80 | 0,34% | 20,00 |
| 10.10.2025 | 57,60 | 58,60 | 57,60 | 58,60 | 1,03% | 62,00 |
| 09.10.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,68% | - |
| 08.10.2025 | 56,60 | 58,40 | 56,60 | 58,40 | 1,74% | 144,00 |
| 07.10.2025 | 56,80 | 57,80 | 56,80 | 57,40 | -0,35% | 160,00 |
| 06.10.2025 | 55,80 | 57,80 | 55,80 | 57,60 | 2,13% | 1.643,00 |
| 03.10.2025 | 55,80 | 56,40 | 55,80 | 56,40 | 1,08% | 245,00 |
| 02.10.2025 | 56,20 | 56,20 | 55,80 | 55,80 | -2,45% | 700,00 |
| 01.10.2025 | 55,80 | 57,20 | 55,80 | 57,20 | 2,88% | 394,00 |
| 30.09.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,77% | - |
| 29.09.2025 | 55,20 | 56,60 | 54,60 | 56,60 | 1,80% | 32,00 |
| 26.09.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 1,09% | - |
| 25.09.2025 | 54,80 | 55,00 | 54,80 | 55,00 | 0,73% | 133,00 |
| 24.09.2025 | 53,20 | 54,60 | 53,20 | 54,60 | 2,25% | 47,00 |
| 23.09.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 22.09.2025 | 53,00 | 54,20 | 53,00 | 53,60 | 2,29% | 200,00 |
| 19.09.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 18.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,75% | - |
| 17.09.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 16.09.2025 | 53,80 | 53,80 | 53,40 | 53,40 | -0,74% | - |
| 15.09.2025 | 53,20 | 53,80 | 53,20 | 53,80 | 1,51% | 100,00 |
| 12.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | - |
| 10.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -2,04% | - |
| 09.09.2025 | 54,10 | 54,30 | 53,60 | 53,90 | -0,74% | - |
| 08.09.2025 | 54,50 | 54,50 | 53,60 | 54,30 | -0,91% | - |
| 05.09.2025 | 52,80 | 54,80 | 52,80 | 54,80 | 3,01% | 188,00 |
| 04.09.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 1,14% | - |
| 03.09.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 02.09.2025 | 52,80 | 52,80 | 52,60 | 52,60 | -0,75% | - |
| 01.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 29.08.2025 | 53,40 | 53,60 | 53,40 | 53,60 | 1,13% | - |
| 28.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | 100,00 |
| 27.08.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,75% | - |
| 26.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 25.08.2025 | 52,80 | 53,60 | 52,80 | 53,60 | 3,47% | 1.000,00 |
| 22.08.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,39% | - |
| 21.08.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,77% | - |
| 20.08.2025 | 51,80 | 52,00 | 51,80 | 52,00 | 1,56% | 10,00 |
| 19.08.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 18.08.2025 | 52,00 | 52,00 | 51,40 | 51,40 | -4,10% | 70,00 |
| 15.08.2025 | 52,40 | 53,60 | 52,40 | 53,60 | 0,75% | 95,00 |
| 14.08.2025 | 52,20 | 53,40 | 52,20 | 53,20 | -0,37% | 290,00 |
| 13.08.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 12.08.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 0,76% | - |
| 11.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 08.08.2025 | 51,60 | 52,60 | 51,60 | 52,60 | 2,33% | 100,00 |
| 07.08.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 06.08.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 05.08.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 04.08.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,93% | - |
| 01.08.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,57% | - |
| 31.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 30.07.2025 | 53,60 | 53,60 | 52,00 | 52,00 | -5,11% | 200,00 |
| 29.07.2025 | 53,20 | 54,80 | 53,20 | 54,80 | 3,01% | 20,00 |
| 28.07.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 25.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,47% | - |
| 24.07.2025 | 54,00 | 55,00 | 54,00 | 54,40 | -1,09% | 2.158,00 |
| 23.07.2025 | 54,40 | 55,00 | 54,40 | 55,00 | 1,85% | 50,00 |
| 22.07.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 1,50% | 200,00 |
| 21.07.2025 | 51,80 | 53,20 | 51,80 | 53,20 | 2,31% | 350,00 |
| 18.07.2025 | 51,40 | 52,00 | 51,40 | 52,00 | 0,39% | 140,00 |
| 17.07.2025 | 50,80 | 51,80 | 50,80 | 51,80 | 4,02% | 400,00 |
| 16.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 15.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,30% | - |
| 14.07.2025 | 51,60 | 52,20 | 51,60 | 52,20 | -0,38% | 2.000,00 |
| 11.07.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | 40,00 |
| 10.07.2025 | 50,80 | 52,60 | 49,80 | 52,60 | 5,41% | 158,00 |
| 09.07.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,99% | - |
| 08.07.2025 | 49,00 | 50,40 | 49,00 | 50,40 | 1,61% | 200,00 |
| 07.07.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,40% | 200,00 |
| 04.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,98% | - |
| 03.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | - |
| 02.07.2025 | 49,70 | 50,40 | 49,70 | 50,40 | 3,70% | 240,00 |
| 01.07.2025 | 48,90 | 48,90 | 48,60 | 48,60 | -2,21% | 1,00 |
| 30.06.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -1,39% | - |
| 27.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,80% | - |
| 26.06.2025 | 48,50 | 50,00 | 48,50 | 50,00 | 3,09% | 700,00 |
| 25.06.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -2,41% | - |
| 24.06.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 4,63% | - |
| 23.06.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -3,85% | - |
| 20.06.2025 | 48,30 | 49,40 | 48,30 | 49,40 | 1,23% | 195,00 |
| 19.06.2025 | 49,00 | 49,50 | 48,80 | 48,80 | -3,56% | 441,00 |
| 18.06.2025 | 49,40 | 50,60 | 49,40 | 50,60 | 0,00% | 30,00 |
| 17.06.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,40% | 31,00 |
| 16.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | - |
| 13.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | 350,00 |
| 12.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -2,33% | - |
| 11.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | 100,00 |
| 10.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 09.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 06.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,18% | - |