54,100€
1,12%
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 | 53,50 | 54,30 | 53,50 | 54,30 | 1,50% | - |
| 03.09.2025 | 53,10 | 53,70 | 52,80 | 53,50 | 0,56% | - |
| 02.09.2025 | 53,40 | 53,50 | 52,70 | 53,20 | -0,37% | - |
| 01.09.2025 | 53,60 | 53,80 | 53,00 | 53,40 | -0,37% | - |
| 29.08.2025 | 53,70 | 54,20 | 53,50 | 53,60 | -0,37% | - |
| 28.08.2025 | 53,40 | 54,00 | 53,40 | 53,80 | 0,75% | - |
| 27.08.2025 | 53,20 | 53,90 | 53,10 | 53,40 | 0,38% | - |
| 26.08.2025 | 53,60 | 53,80 | 53,00 | 53,20 | -0,93% | - |
| 25.08.2025 | 53,50 | 53,90 | 53,40 | 53,70 | 0,75% | - |
| 22.08.2025 | 52,80 | 53,60 | 52,30 | 53,30 | 1,14% | - |
| 21.08.2025 | 51,90 | 52,80 | 51,80 | 52,70 | 1,35% | - |
| 20.08.2025 | 52,00 | 52,50 | 51,70 | 52,00 | -0,38% | - |
| 19.08.2025 | 51,90 | 52,70 | 51,50 | 52,20 | 0,58% | - |
| 18.08.2025 | 52,40 | 52,80 | 51,60 | 51,90 | -0,95% | - |
| 15.08.2025 | 52,60 | 53,30 | 52,20 | 52,40 | -1,32% | - |
| 14.08.2025 | 53,70 | 54,30 | 52,30 | 53,10 | -2,39% | - |
| 13.08.2025 | 54,10 | 54,50 | 53,90 | 54,40 | 0,55% | - |
| 12.08.2025 | 53,40 | 54,30 | 53,40 | 54,10 | 1,31% | - |
| 11.08.2025 | 53,20 | 53,70 | 52,90 | 53,40 | 0,38% | - |
| 08.08.2025 | 52,20 | 53,30 | 52,00 | 53,20 | 2,11% | - |
| 07.08.2025 | 51,60 | 52,50 | 51,60 | 52,10 | 0,77% | - |
| 06.08.2025 | 51,70 | 52,30 | 51,70 | 51,70 | 0,19% | - |
| 05.08.2025 | 52,00 | 52,30 | 51,50 | 51,60 | -0,77% | - |
| 04.08.2025 | 51,50 | 52,10 | 51,50 | 52,00 | 1,17% | - |
| 01.08.2025 | 52,40 | 52,50 | 51,20 | 51,40 | -1,72% | - |
| 31.07.2025 | 52,20 | 52,50 | 50,90 | 52,30 | 0,38% | - |
| 30.07.2025 | 54,00 | 54,10 | 51,70 | 52,10 | -3,52% | 25,00 |
| 29.07.2025 | 53,70 | 54,10 | 53,50 | 54,00 | 0,93% | 80,00 |
| 28.07.2025 | 53,90 | 54,10 | 52,90 | 53,50 | -0,19% | - |
| 25.07.2025 | 54,40 | 54,40 | 53,50 | 53,60 | -1,47% | - |
| 24.07.2025 | 54,80 | 55,10 | 54,30 | 54,40 | -0,55% | - |
| 23.07.2025 | 55,10 | 55,10 | 54,10 | 54,70 | -0,18% | - |
| 22.07.2025 | 53,20 | 54,80 | 53,10 | 54,80 | 3,40% | - |
| 21.07.2025 | 51,90 | 53,90 | 51,90 | 53,00 | 1,73% | 15,00 |
| 18.07.2025 | 51,70 | 52,30 | 51,50 | 52,10 | 0,77% | - |
| 17.07.2025 | 51,40 | 51,90 | 50,90 | 51,70 | 0,58% | - |
| 16.07.2025 | 50,40 | 51,50 | 50,35 | 51,40 | 1,78% | - |
| 15.07.2025 | 51,30 | 51,60 | 49,95 | 50,50 | -1,56% | - |
| 14.07.2025 | 52,20 | 52,30 | 51,00 | 51,30 | -1,54% | 20,00 |
| 11.07.2025 | 51,70 | 52,20 | 51,00 | 52,10 | 1,56% | - |
| 10.07.2025 | 50,30 | 52,10 | 50,10 | 51,30 | 2,09% | - |
| 09.07.2025 | 50,30 | 50,80 | 49,75 | 50,25 | -0,20% | - |
| 08.07.2025 | 49,30 | 50,80 | 49,30 | 50,35 | 2,03% | - |
| 07.07.2025 | 50,15 | 50,30 | 49,30 | 49,35 | -0,80% | - |
| 04.07.2025 | 50,20 | 50,65 | 49,50 | 49,75 | -1,09% | - |
| 03.07.2025 | 51,00 | 51,00 | 49,95 | 50,30 | -1,18% | 22,00 |
| 02.07.2025 | 49,60 | 51,00 | 49,60 | 50,90 | 2,72% | - |
| 01.07.2025 | 49,65 | 50,10 | 48,90 | 49,55 | -0,20% | - |
| 30.06.2025 | 50,30 | 50,50 | 49,45 | 49,65 | -1,19% | - |
| 27.06.2025 | 50,20 | 51,10 | 49,85 | 50,25 | 0,40% | - |
| 26.06.2025 | 48,75 | 50,30 | 48,60 | 50,05 | 2,56% | - |
| 25.06.2025 | 49,30 | 49,60 | 48,45 | 48,80 | -1,11% | - |
| 24.06.2025 | 49,95 | 50,30 | 49,30 | 49,35 | 0,00% | - |
| 23.06.2025 | 48,65 | 49,35 | 48,25 | 49,35 | 1,44% | - |
| 20.06.2025 | 48,95 | 49,30 | 48,50 | 48,65 | -0,41% | - |
| 19.06.2025 | 49,90 | 50,00 | 48,50 | 48,85 | -1,91% | - |
| 18.06.2025 | 49,80 | 50,40 | 49,60 | 49,80 | 0,00% | - |
| 17.06.2025 | 50,05 | 50,15 | 49,80 | 49,80 | -1,78% | - |
| 16.06.2025 | 50,40 | 51,30 | 50,00 | 50,70 | 0,90% | - |
| 13.06.2025 | 50,60 | 50,75 | 50,10 | 50,25 | -1,08% | - |
| 12.06.2025 | 51,40 | 51,50 | 50,10 | 50,80 | -1,17% | - |
| 11.06.2025 | 52,00 | 52,70 | 51,30 | 51,40 | -1,34% | - |
| 10.06.2025 | 52,10 | 52,50 | 51,40 | 52,10 | 0,39% | - |
| 09.06.2025 | 51,80 | 52,20 | 51,30 | 51,90 | -0,19% | - |
| 06.06.2025 | 52,00 | 52,30 | 51,60 | 52,00 | 0,19% | - |
| 05.06.2025 | 51,60 | 52,40 | 51,50 | 51,90 | 0,97% | - |
| 04.06.2025 | 51,90 | 52,40 | 51,20 | 51,40 | -0,77% | 10,00 |
| 03.06.2025 | 52,00 | 52,20 | 50,65 | 51,80 | -0,77% | - |
| 02.06.2025 | 52,50 | 52,70 | 51,60 | 52,20 | -0,57% | - |
| 30.05.2025 | 53,30 | 53,40 | 52,10 | 52,50 | -1,50% | - |
| 29.05.2025 | 53,50 | 53,90 | 52,90 | 53,30 | 0,19% | - |
| 28.05.2025 | 53,90 | 54,10 | 53,00 | 53,20 | -1,12% | - |
| 27.05.2025 | 54,80 | 55,10 | 53,50 | 53,80 | -2,36% | - |
| 26.05.2025 | 54,40 | 55,10 | 54,00 | 55,10 | 1,85% | - |
| 23.05.2025 | 54,30 | 54,90 | 53,80 | 54,10 | -0,73% | - |
| 22.05.2025 | 54,80 | 55,50 | 54,30 | 54,50 | -0,55% | - |
| 21.05.2025 | 55,20 | 55,60 | 54,80 | 54,80 | -0,72% | - |
| 20.05.2025 | 55,60 | 55,70 | 54,90 | 55,20 | -0,72% | - |
| 19.05.2025 | 55,60 | 55,80 | 54,50 | 55,60 | -0,71% | - |
| 16.05.2025 | 56,10 | 56,80 | 55,20 | 56,00 | -0,18% | - |
| 15.05.2025 | 55,60 | 56,10 | 54,80 | 56,10 | 0,72% | - |
| 14.05.2025 | 55,90 | 56,40 | 55,30 | 55,70 | -0,36% | - |
| 13.05.2025 | 55,40 | 56,80 | 55,20 | 55,90 | 1,08% | - |
| 12.05.2025 | 53,60 | 56,20 | 53,60 | 55,30 | 3,75% | - |
| 09.05.2025 | 52,70 | 53,60 | 52,50 | 53,30 | 1,14% | - |
| 08.05.2025 | 53,20 | 53,60 | 52,20 | 52,70 | -0,94% | - |
| 07.05.2025 | 53,00 | 53,70 | 52,60 | 53,20 | 0,95% | - |
| 06.05.2025 | 52,80 | 53,20 | 52,20 | 52,70 | -0,38% | - |
| 05.05.2025 | 53,40 | 53,80 | 52,30 | 52,90 | -0,19% | - |
| 02.05.2025 | 52,20 | 53,70 | 52,00 | 53,00 | 1,15% | - |
| 30.04.2025 | 53,50 | 53,80 | 51,40 | 52,40 | -2,24% | - |
| 29.04.2025 | 53,50 | 54,40 | 53,30 | 53,60 | 0,56% | - |
| 28.04.2025 | 53,50 | 54,00 | 53,20 | 53,30 | -0,19% | - |
| 25.04.2025 | 54,50 | 54,80 | 53,20 | 53,40 | -1,84% | - |
| 24.04.2025 | 53,20 | 54,50 | 53,00 | 54,40 | 2,26% | 20,00 |
| 23.04.2025 | 52,60 | 54,50 | 52,60 | 53,20 | 1,92% | - |
| 22.04.2025 | 51,00 | 52,80 | 51,00 | 52,20 | 1,95% | - |
| 17.04.2025 | 50,70 | 51,80 | 50,50 | 51,20 | 2,09% | - |
| 16.04.2025 | 50,60 | 50,90 | 49,85 | 50,15 | -0,89% | 30,00 |
| 15.04.2025 | 50,30 | 51,20 | 50,30 | 50,60 | 0,70% | 17,00 |