53,900€
2,47%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 53,70 | 53,90 | 53,20 | 53,90 | 2,47% | - |
| 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% | - |
| 05.06.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -2,31% | - |
| 04.06.2025 | 51,40 | 52,00 | 51,40 | 52,00 | 0,00% | 50,00 |
| 03.06.2025 | 51,60 | 52,00 | 51,60 | 52,00 | 0,00% | 100,00 |
| 02.06.2025 | 53,00 | 53,00 | 51,60 | 52,00 | -0,38% | 360,00 |
| 30.05.2025 | 52,80 | 52,80 | 52,20 | 52,20 | -1,88% | - |
| 29.05.2025 | 52,60 | 53,20 | 52,60 | 53,20 | 1,14% | 55,00 |
| 28.05.2025 | 53,00 | 53,00 | 52,60 | 52,60 | -2,59% | - |
| 27.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,27% | - |
| 26.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -1,86% | - |
| 23.05.2025 | 53,80 | 55,00 | 53,80 | 53,80 | -3,58% | 400,00 |
| 22.05.2025 | 54,40 | 55,80 | 54,40 | 55,80 | 0,00% | 50,00 |
| 21.05.2025 | 55,20 | 55,80 | 55,20 | 55,80 | 1,82% | 50,00 |
| 20.05.2025 | 55,80 | 55,80 | 54,80 | 54,80 | -1,44% | 17,00 |
| 19.05.2025 | 54,80 | 55,60 | 54,80 | 55,60 | -0,36% | 150,00 |
| 16.05.2025 | 55,60 | 55,80 | 55,40 | 55,80 | 1,09% | - |
| 15.05.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
| 14.05.2025 | 55,60 | 55,60 | 55,20 | 55,20 | -1,08% | 1.000,00 |
| 13.05.2025 | 54,80 | 55,80 | 54,80 | 55,80 | 0,72% | 15,00 |
| 12.05.2025 | 53,20 | 58,60 | 53,20 | 55,40 | 5,73% | 2.450,00 |
| 09.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 08.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 07.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | - |
| 06.05.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 05.05.2025 | 52,80 | 52,80 | 52,40 | 52,40 | -2,24% | - |
| 02.05.2025 | 52,00 | 53,60 | 52,00 | 53,60 | 0,75% | 16,00 |
| 30.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 29.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | - |
| 28.04.2025 | 53,40 | 53,40 | 52,80 | 52,80 | -1,49% | - |
| 25.04.2025 | 54,00 | 54,00 | 53,20 | 53,60 | 1,90% | 23,00 |
| 24.04.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 23.04.2025 | 53,00 | 53,00 | 52,80 | 52,80 | 3,53% | - |
| 22.04.2025 | 51,00 | 52,40 | 51,00 | 51,00 | -1,92% | 16,00 |
| 17.04.2025 | 50,40 | 52,00 | 50,40 | 52,00 | 4,84% | 20,00 |
| 16.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,59% | - |
| 15.04.2025 | 49,90 | 50,60 | 49,90 | 50,40 | -1,95% | - |