51,700€
-0,77%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 51,90 | 52,10 | 51,40 | 51,70 | 1,77% | - |
| 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% | - |
| 14.04.2025 | 51,20 | 51,40 | 50,20 | 51,40 | 4,47% | 20,00 |
| 11.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -3,15% | 40,00 |
| 10.04.2025 | 50,40 | 50,80 | 50,40 | 50,80 | 6,28% | 40,00 |
| 09.04.2025 | 46,50 | 47,80 | 46,50 | 47,80 | -4,40% | 104,00 |
| 08.04.2025 | 50,60 | 50,60 | 50,00 | 50,00 | 0,20% | 509,00 |
| 07.04.2025 | 49,60 | 50,00 | 47,20 | 49,90 | -1,19% | 250,00 |
| 04.04.2025 | 53,00 | 53,00 | 49,80 | 50,50 | -6,48% | 330,00 |
| 03.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 100,00 |
| 02.04.2025 | 55,00 | 55,00 | 54,50 | 54,50 | -3,54% | - |
| 01.04.2025 | 55,00 | 56,50 | 55,00 | 56,50 | 1,80% | 26,00 |
| 31.03.2025 | 54,50 | 55,50 | 54,50 | 55,50 | -3,48% | 14,00 |
| 28.03.2025 | 57,50 | 58,50 | 57,50 | 57,50 | 0,00% | 435,00 |
| 27.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 26.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 25.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 24.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 21.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 20.03.2025 | 58,00 | 58,00 | 57,50 | 57,50 | 0,00% | 200,00 |
| 19.03.2025 | 58,00 | 58,00 | 57,50 | 57,50 | -2,54% | - |
| 18.03.2025 | 58,00 | 59,00 | 58,00 | 59,00 | 2,61% | 15,00 |
| 17.03.2025 | 58,00 | 58,00 | 57,50 | 57,50 | 0,00% | - |
| 14.03.2025 | 56,50 | 57,50 | 56,00 | 57,50 | 3,60% | 606,00 |
| 13.03.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 12.03.2025 | 56,50 | 57,50 | 56,50 | 56,50 | -0,88% | 480,00 |
| 11.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 10.03.2025 | 59,50 | 59,50 | 57,50 | 57,50 | 0,88% | 440,00 |
| 07.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -4,20% | 290,00 |
| 06.03.2025 | 58,00 | 59,50 | 58,00 | 59,50 | 0,85% | 275,00 |
| 05.03.2025 | 58,00 | 59,00 | 58,00 | 59,00 | -0,84% | 25,00 |
| 04.03.2025 | 58,00 | 59,50 | 57,50 | 59,50 | 0,85% | 84,00 |
| 03.03.2025 | 58,50 | 60,00 | 58,50 | 59,00 | 2,61% | 399,00 |
| 28.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 27.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 26.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 25.02.2025 | 59,50 | 59,50 | 58,50 | 58,50 | -3,31% | 275,00 |
| 24.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 21.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 20.02.2025 | 59,50 | 62,50 | 59,50 | 61,00 | 0,00% | 65,00 |
| 19.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 18.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 17.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | 2,00 |
| 14.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 13.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 12.02.2025 | 59,00 | 59,50 | 59,00 | 59,50 | 0,85% | 50,00 |
| 11.02.2025 | 60,00 | 60,00 | 59,00 | 59,00 | -0,84% | 150,00 |
| 10.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | - |
| 07.02.2025 | 59,50 | 61,00 | 59,50 | 61,00 | 0,83% | 32,00 |
| 06.02.2025 | 58,00 | 60,50 | 58,00 | 60,50 | 3,42% | 647,00 |
| 05.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 04.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 03.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 31.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 30.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 29.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 28.01.2025 | 58,50 | 58,50 | 57,00 | 57,00 | -2,56% | 400,00 |
| 27.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,68% | 300,00 |
| 24.01.2025 | 58,00 | 59,50 | 58,00 | 59,50 | 1,71% | 300,00 |
| 23.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | 325,00 |
| 22.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 21.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 20.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 17.01.2025 | 57,50 | 59,50 | 57,50 | 59,50 | 2,59% | 300,00 |
| 16.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 15.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |