62,900€
-0,32%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 63,40 | 63,70 | 62,80 | 63,10 | 0,00% | - |
| 04.12.2025 | 63,70 | 64,20 | 62,50 | 63,10 | -0,79% | - |
| 03.12.2025 | 62,20 | 63,80 | 61,90 | 63,60 | 2,58% | - |
| 02.12.2025 | 62,00 | 62,60 | 61,70 | 62,00 | -0,16% | - |
| 01.12.2025 | 62,00 | 62,70 | 61,80 | 62,10 | 0,81% | - |
| 28.11.2025 | 61,40 | 62,10 | 61,40 | 61,60 | 0,65% | 421,00 |
| 27.11.2025 | 62,10 | 62,20 | 61,20 | 61,20 | -1,92% | 5,00 |
| 26.11.2025 | 61,40 | 62,70 | 61,30 | 62,40 | 1,30% | - |
| 25.11.2025 | 61,00 | 62,10 | 60,80 | 61,60 | 1,15% | - |
| 24.11.2025 | 60,70 | 60,90 | 60,20 | 60,90 | 2,35% | - |
| 21.11.2025 | 59,60 | 59,90 | 59,30 | 59,50 | -0,83% | - |
| 20.11.2025 | 60,50 | 61,10 | 60,00 | 60,00 | 0,00% | 85,00 |
| 19.11.2025 | 60,10 | 60,70 | 59,60 | 60,00 | 0,50% | - |
| 18.11.2025 | 60,90 | 60,90 | 59,30 | 59,70 | -2,61% | - |
| 17.11.2025 | 60,80 | 61,50 | 60,80 | 61,30 | 0,82% | 231,00 |
| 14.11.2025 | 61,00 | 61,20 | 59,90 | 60,80 | -0,98% | - |
| 13.11.2025 | 61,50 | 61,80 | 61,20 | 61,40 | -0,16% | - |
| 12.11.2025 | 60,80 | 61,70 | 60,80 | 61,50 | 1,49% | 75,00 |
| 11.11.2025 | 60,70 | 60,90 | 60,30 | 60,60 | -0,16% | - |
| 10.11.2025 | 60,10 | 61,00 | 59,80 | 60,70 | 2,19% | - |
| 07.11.2025 | 59,60 | 59,60 | 58,60 | 59,40 | -1,00% | - |
| 06.11.2025 | 60,10 | 60,90 | 59,90 | 60,00 | 0,33% | - |
| 05.11.2025 | 58,90 | 60,10 | 58,80 | 59,80 | -0,17% | 5,00 |
| 04.11.2025 | 60,60 | 60,90 | 59,00 | 59,90 | -2,12% | 110,00 |
| 03.11.2025 | 62,40 | 62,40 | 61,10 | 61,20 | -2,08% | 100,00 |
| 31.10.2025 | 62,50 | 62,50 | 62,10 | 62,50 | 0,32% | - |
| 30.10.2025 | 62,00 | 62,80 | 61,70 | 62,30 | 0,48% | - |
| 29.10.2025 | 61,70 | 63,30 | 61,50 | 62,00 | 0,81% | 50,00 |
| 28.10.2025 | 61,40 | 61,90 | 60,30 | 61,50 | 0,49% | - |
| 27.10.2025 | 60,80 | 61,60 | 60,60 | 61,20 | 0,49% | - |
| 24.10.2025 | 60,90 | 61,20 | 60,30 | 60,90 | 0,00% | - |
| 23.10.2025 | 60,10 | 61,30 | 59,90 | 60,90 | 1,33% | 2.294,00 |
| 22.10.2025 | 59,00 | 60,70 | 58,70 | 60,10 | 2,04% | 124,00 |
| 21.10.2025 | 59,40 | 59,90 | 58,70 | 58,90 | -0,84% | 7,00 |
| 20.10.2025 | 58,80 | 59,40 | 58,10 | 59,40 | 2,41% | - |
| 17.10.2025 | 58,70 | 59,00 | 57,80 | 58,00 | -1,36% | - |
| 16.10.2025 | 59,20 | 59,50 | 58,70 | 58,80 | 0,17% | 100,00 |
| 15.10.2025 | 59,00 | 59,30 | 58,60 | 58,70 | 0,17% | - |
| 14.10.2025 | 58,90 | 59,20 | 57,30 | 58,60 | 0,00% | - |
| 13.10.2025 | 56,50 | 58,70 | 56,50 | 58,60 | 0,86% | 220,00 |
| 10.10.2025 | 58,30 | 58,50 | 57,30 | 58,10 | 0,00% | 80,00 |
| 09.10.2025 | 58,20 | 59,60 | 58,00 | 58,10 | 0,17% | 10,00 |
| 08.10.2025 | 57,00 | 58,40 | 57,00 | 58,00 | 1,40% | 205,00 |
| 07.10.2025 | 57,50 | 57,90 | 56,70 | 57,20 | -0,35% | 432,00 |
| 06.10.2025 | 56,40 | 57,50 | 56,40 | 57,40 | 1,77% | - |
| 03.10.2025 | 56,70 | 56,80 | 56,20 | 56,40 | 0,53% | - |
| 02.10.2025 | 56,50 | 57,20 | 55,80 | 56,10 | -0,71% | - |
| 01.10.2025 | 56,20 | 57,10 | 55,80 | 56,50 | 0,53% | - |
| 30.09.2025 | 56,20 | 56,40 | 55,90 | 56,20 | 0,00% | - |
| 29.09.2025 | 55,70 | 56,50 | 55,30 | 56,20 | 0,00% | - |
| 26.09.2025 | 55,90 | 56,20 | 55,90 | 56,20 | -0,35% | - |
| 25.09.2025 | 54,40 | 56,60 | 54,40 | 56,40 | 3,87% | - |
| 24.09.2025 | 53,80 | 54,30 | 53,50 | 54,30 | 0,56% | - |
| 23.09.2025 | 54,00 | 54,00 | 53,80 | 54,00 | -0,37% | - |
| 22.09.2025 | 53,10 | 54,30 | 53,00 | 54,20 | 2,85% | 86,00 |
| 19.09.2025 | 52,70 | 53,00 | 52,50 | 52,70 | 0,00% | - |
| 18.09.2025 | 53,50 | 53,60 | 52,60 | 52,70 | -1,50% | - |
| 17.09.2025 | 53,60 | 53,70 | 52,90 | 53,50 | -0,19% | - |
| 16.09.2025 | 54,20 | 54,90 | 53,40 | 53,60 | -0,74% | - |
| 15.09.2025 | 53,30 | 54,00 | 53,10 | 54,00 | 1,31% | 19,00 |
| 12.09.2025 | 53,30 | 53,60 | 53,10 | 53,30 | 0,00% | - |
| 11.09.2025 | 53,10 | 53,30 | 52,80 | 53,30 | 0,19% | - |
| 10.09.2025 | 53,00 | 53,20 | 53,00 | 53,20 | -2,39% | - |
| 09.09.2025 | 54,20 | 54,50 | 53,90 | 54,50 | -0,18% | - |
| 08.09.2025 | 54,70 | 54,80 | 54,50 | 54,60 | 0,00% | - |
| 05.09.2025 | 53,60 | 54,80 | 53,60 | 54,60 | 1,87% | - |
| 04.09.2025 | 53,50 | 54,40 | 53,20 | 53,60 | 0,19% | - |
| 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 |