50,200€
2,34%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 49,05 | 50,80 | 48,55 | 50,20 | 2,34% | - |
| 10.04.2025 | 51,20 | 52,00 | 48,10 | 49,05 | -3,82% | 310,00 |
| 09.04.2025 | 47,60 | 51,30 | 47,10 | 51,00 | 6,58% | - |
| 08.04.2025 | 50,10 | 51,30 | 47,35 | 47,85 | -4,59% | - |
| 07.04.2025 | 49,10 | 51,60 | 47,10 | 50,15 | 0,20% | 30,00 |
| 04.04.2025 | 53,00 | 53,25 | 49,40 | 50,05 | -6,01% | 80,00 |
| 03.04.2025 | 54,25 | 54,75 | 52,75 | 53,25 | -3,62% | 11,00 |
| 02.04.2025 | 56,00 | 56,25 | 54,75 | 55,25 | -1,78% | - |
| 01.04.2025 | 55,75 | 56,25 | 55,50 | 56,25 | 0,90% | - |
| 31.03.2025 | 56,25 | 56,50 | 54,25 | 55,75 | -1,76% | - |
| 28.03.2025 | 58,00 | 58,50 | 56,50 | 56,75 | -2,58% | 50,00 |
| 27.03.2025 | 58,25 | 58,75 | 57,50 | 58,25 | -0,43% | - |
| 26.03.2025 | 58,50 | 58,75 | 58,00 | 58,50 | 0,00% | - |
| 25.03.2025 | 57,75 | 58,75 | 57,25 | 58,50 | 0,86% | - |
| 24.03.2025 | 57,50 | 58,75 | 57,50 | 58,00 | 0,87% | - |
| 21.03.2025 | 57,75 | 58,50 | 56,75 | 57,50 | -1,29% | - |
| 20.03.2025 | 58,75 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 19.03.2025 | 58,75 | 59,00 | 57,75 | 58,75 | 0,43% | - |
| 18.03.2025 | 58,25 | 59,00 | 58,00 | 58,50 | 0,43% | - |
| 17.03.2025 | 57,75 | 58,75 | 57,50 | 58,25 | 0,43% | 50,00 |
| 14.03.2025 | 56,75 | 58,25 | 56,75 | 58,00 | 1,75% | - |
| 13.03.2025 | 56,00 | 57,00 | 55,75 | 57,00 | 0,88% | - |
| 12.03.2025 | 57,00 | 57,00 | 55,50 | 56,50 | -0,88% | - |
| 11.03.2025 | 57,50 | 57,75 | 56,25 | 57,00 | -0,87% | - |
| 10.03.2025 | 57,50 | 58,75 | 56,75 | 57,50 | 0,44% | - |
| 07.03.2025 | 57,50 | 58,25 | 56,25 | 57,25 | -1,72% | - |
| 06.03.2025 | 59,00 | 59,50 | 57,50 | 58,25 | -1,69% | - |
| 05.03.2025 | 59,00 | 59,50 | 58,50 | 59,25 | 0,85% | 400,00 |
| 04.03.2025 | 58,25 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 03.03.2025 | 59,25 | 59,50 | 58,25 | 58,75 | 0,86% | - |
| 28.02.2025 | 58,00 | 58,50 | 57,50 | 58,25 | -0,85% | - |
| 27.02.2025 | 59,00 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 26.02.2025 | 59,50 | 59,75 | 58,50 | 58,75 | -1,26% | - |
| 25.02.2025 | 60,00 | 60,25 | 58,50 | 59,50 | -1,24% | - |
| 24.02.2025 | 61,50 | 61,50 | 60,00 | 60,25 | -1,23% | - |
| 21.02.2025 | 61,50 | 62,50 | 60,75 | 61,00 | -0,41% | - |
| 20.02.2025 | 60,50 | 62,00 | 60,00 | 61,25 | 1,66% | - |
| 19.02.2025 | 61,50 | 62,00 | 59,25 | 60,25 | -2,03% | - |
| 18.02.2025 | 61,00 | 62,00 | 61,00 | 61,50 | 0,00% | - |
| 17.02.2025 | 60,50 | 62,00 | 60,50 | 61,50 | 1,23% | - |
| 14.02.2025 | 60,25 | 62,00 | 60,25 | 60,75 | 0,00% | - |
| 13.02.2025 | 59,75 | 60,75 | 59,50 | 60,75 | 1,67% | - |
| 12.02.2025 | 59,50 | 60,50 | 59,50 | 59,75 | 0,00% | - |
| 11.02.2025 | 60,00 | 60,50 | 59,00 | 59,75 | -1,65% | - |
| 10.02.2025 | 60,00 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 07.02.2025 | 59,75 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 06.02.2025 | 59,00 | 60,75 | 59,00 | 60,25 | 2,12% | - |
| 05.02.2025 | 59,00 | 59,25 | 58,50 | 59,00 | 0,00% | - |
| 04.02.2025 | 58,50 | 59,25 | 58,00 | 59,00 | 1,29% | - |
| 03.02.2025 | 57,75 | 58,75 | 57,50 | 58,25 | -0,85% | - |
| 31.01.2025 | 58,50 | 59,00 | 58,00 | 58,75 | 0,86% | - |
| 30.01.2025 | 57,25 | 59,00 | 57,25 | 58,25 | 0,87% | - |
| 29.01.2025 | 57,75 | 58,50 | 57,25 | 57,75 | 0,00% | - |
| 28.01.2025 | 59,00 | 59,25 | 57,50 | 57,75 | -2,53% | - |
| 27.01.2025 | 59,00 | 59,50 | 58,00 | 59,25 | 0,00% | 60,00 |
| 24.01.2025 | 59,25 | 60,25 | 59,00 | 59,25 | 0,00% | - |
| 23.01.2025 | 59,00 | 59,50 | 58,25 | 59,25 | 0,85% | - |
| 22.01.2025 | 59,75 | 59,75 | 58,75 | 58,75 | -1,67% | - |
| 21.01.2025 | 60,50 | 61,25 | 59,25 | 59,75 | -0,83% | - |
| 20.01.2025 | 59,50 | 60,50 | 59,25 | 60,25 | 1,69% | 25,00 |
| 17.01.2025 | 58,50 | 60,00 | 58,25 | 59,25 | 1,72% | - |
| 16.01.2025 | 58,50 | 60,00 | 57,25 | 58,25 | -1,69% | - |
| 15.01.2025 | 58,75 | 59,25 | 58,50 | 59,25 | 0,85% | - |
| 14.01.2025 | 58,75 | 59,75 | 58,25 | 58,75 | 0,00% | - |
| 13.01.2025 | 57,50 | 58,75 | 57,50 | 58,75 | 1,73% | - |
| 10.01.2025 | 57,75 | 58,25 | 57,50 | 57,75 | -0,43% | - |
| 09.01.2025 | 56,75 | 58,25 | 56,50 | 58,00 | 2,20% | - |
| 08.01.2025 | 56,75 | 57,00 | 56,00 | 56,75 | 0,00% | 50,00 |
| 07.01.2025 | 56,50 | 57,00 | 56,00 | 56,75 | 0,89% | - |
| 06.01.2025 | 56,75 | 57,50 | 56,00 | 56,25 | -1,75% | - |
| 03.01.2025 | 57,50 | 57,50 | 56,50 | 57,25 | 0,00% | 200,00 |
| 02.01.2025 | 56,50 | 57,75 | 56,50 | 57,25 | 0,44% | 50,00 |
| 30.12.2024 | 56,25 | 57,50 | 56,25 | 57,00 | 0,44% | - |
| 27.12.2024 | 57,00 | 57,50 | 56,25 | 56,75 | -0,44% | - |
| 23.12.2024 | 56,50 | 57,25 | 56,25 | 57,00 | 0,88% | - |
| 20.12.2024 | 56,75 | 57,25 | 56,00 | 56,50 | -0,88% | - |
| 19.12.2024 | 57,50 | 57,75 | 56,75 | 57,00 | -0,87% | - |
| 18.12.2024 | 58,75 | 58,75 | 57,00 | 57,50 | -2,13% | - |
| 17.12.2024 | 58,50 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 16.12.2024 | 59,50 | 59,50 | 58,25 | 58,75 | -1,26% | 60,00 |
| 13.12.2024 | 60,75 | 61,00 | 58,75 | 59,50 | -1,65% | - |
| 12.12.2024 | 62,00 | 62,50 | 60,25 | 60,50 | -2,42% | - |
| 11.12.2024 | 61,75 | 62,25 | 61,00 | 62,00 | 0,40% | - |
| 10.12.2024 | 61,50 | 62,00 | 61,00 | 61,75 | 0,41% | - |
| 09.12.2024 | 59,00 | 62,50 | 59,00 | 61,50 | 4,24% | - |
| 06.12.2024 | 60,25 | 60,50 | 58,75 | 59,00 | -2,07% | - |
| 05.12.2024 | 60,50 | 60,75 | 59,75 | 60,25 | -0,41% | - |
| 04.12.2024 | 60,50 | 61,00 | 60,00 | 60,50 | 0,00% | - |
| 03.12.2024 | 60,50 | 61,25 | 60,00 | 60,50 | 0,00% | - |
| 02.12.2024 | 59,50 | 60,50 | 59,50 | 60,50 | 1,68% | - |
| 29.11.2024 | 59,25 | 59,75 | 58,75 | 59,50 | 0,00% | - |
| 28.11.2024 | 59,50 | 59,50 | 58,75 | 59,50 | 0,85% | - |
| 27.11.2024 | 59,50 | 59,75 | 58,50 | 59,00 | -0,84% | - |
| 26.11.2024 | 60,25 | 60,25 | 59,25 | 59,50 | -0,83% | - |
| 25.11.2024 | 60,00 | 60,50 | 59,75 | 60,00 | 0,00% | - |
| 22.11.2024 | 60,00 | 60,00 | 59,50 | 60,00 | 0,00% | - |
| 21.11.2024 | 59,25 | 60,00 | 59,00 | 60,00 | 1,69% | - |
| 20.11.2024 | 59,25 | 59,75 | 58,50 | 59,00 | 0,00% | - |
| 19.11.2024 | 59,00 | 59,50 | 58,25 | 59,00 | 0,00% | - |
| 18.11.2024 | 58,00 | 59,00 | 58,00 | 59,00 | 1,72% | - |