82,700€
-1,19%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 83,90 | 85,40 | 83,20 | 83,50 | -0,24% | 1.200,00 |
| 26.02.2026 | 84,90 | 86,10 | 82,70 | 83,70 | -1,88% | 1.270,00 |
| 25.02.2026 | 83,30 | 86,70 | 82,90 | 85,30 | 1,67% | 79,00 |
| 24.02.2026 | 83,10 | 83,90 | 81,10 | 83,90 | 2,44% | - |
| 23.02.2026 | 82,30 | 82,90 | 80,90 | 81,90 | 0,37% | 90,00 |
| 20.02.2026 | 81,70 | 82,80 | 80,70 | 81,60 | 0,00% | 1.200,00 |
| 19.02.2026 | 83,90 | 84,70 | 80,10 | 81,60 | -3,55% | 2.039,00 |
| 18.02.2026 | 81,70 | 84,70 | 81,40 | 84,60 | 4,32% | 1.000,00 |
| 17.02.2026 | 81,20 | 81,60 | 79,50 | 81,10 | -0,49% | 50,00 |
| 16.02.2026 | 82,50 | 82,70 | 80,40 | 81,50 | -1,57% | 707,00 |
| 13.02.2026 | 82,70 | 82,90 | 80,50 | 82,80 | 0,61% | 422,00 |
| 12.02.2026 | 83,70 | 85,10 | 82,30 | 82,30 | -1,56% | - |
| 11.02.2026 | 81,90 | 84,10 | 81,50 | 83,60 | 2,83% | 1.000,00 |
| 10.02.2026 | 81,00 | 81,60 | 80,30 | 81,30 | 0,12% | - |
| 09.02.2026 | 79,00 | 81,30 | 78,30 | 81,20 | 3,05% | 1.010,00 |
| 06.02.2026 | 77,60 | 79,30 | 76,10 | 78,80 | 1,03% | 1.700,00 |
| 05.02.2026 | 82,00 | 82,40 | 77,80 | 78,00 | -5,80% | 2.192,00 |
| 04.02.2026 | 81,40 | 83,80 | 81,30 | 82,80 | 1,85% | 17,00 |
| 03.02.2026 | 78,90 | 81,60 | 78,60 | 81,30 | 4,10% | - |
| 02.02.2026 | 76,20 | 78,70 | 73,80 | 78,10 | 1,30% | 1.200,00 |
| 30.01.2026 | 79,50 | 79,50 | 76,00 | 77,10 | -2,77% | 25,00 |
| 29.01.2026 | 78,20 | 81,10 | 78,00 | 79,30 | 1,28% | 20,00 |
| 28.01.2026 | 77,70 | 78,30 | 77,10 | 78,30 | 2,35% | 47,00 |
| 27.01.2026 | 76,60 | 76,90 | 76,10 | 76,50 | 0,13% | - |
| 26.01.2026 | 76,10 | 77,90 | 76,10 | 76,40 | 0,13% | 472,00 |
| 23.01.2026 | 74,50 | 76,30 | 74,30 | 76,30 | 2,28% | 15,00 |
| 22.01.2026 | 76,20 | 76,60 | 74,00 | 74,60 | -1,19% | 40,00 |
| 21.01.2026 | 73,40 | 76,50 | 73,10 | 75,50 | 3,42% | 40,00 |
| 20.01.2026 | 73,00 | 73,20 | 71,70 | 73,00 | -0,27% | - |
| 19.01.2026 | 73,10 | 73,80 | 72,60 | 73,20 | -0,14% | - |
| 16.01.2026 | 74,30 | 74,70 | 72,70 | 73,30 | -1,74% | - |
| 15.01.2026 | 73,60 | 74,70 | 72,50 | 74,60 | 2,05% | 1,00 |
| 14.01.2026 | 72,10 | 73,60 | 71,80 | 73,10 | 2,81% | 150,00 |
| 13.01.2026 | 71,20 | 71,30 | 71,10 | 71,10 | -0,42% | - |
| 12.01.2026 | 69,80 | 71,40 | 69,30 | 71,40 | 2,15% | 20,00 |
| 09.01.2026 | 71,50 | 71,60 | 67,30 | 69,90 | -3,19% | 14,00 |
| 08.01.2026 | 72,40 | 72,70 | 70,40 | 72,20 | -0,41% | 14,00 |
| 07.01.2026 | 72,90 | 73,10 | 71,60 | 72,50 | -0,68% | - |
| 06.01.2026 | 70,80 | 73,00 | 70,70 | 73,00 | 3,55% | - |
| 05.01.2026 | 69,40 | 70,70 | 69,30 | 70,50 | 1,73% | - |
| 02.01.2026 | 68,50 | 69,60 | 68,50 | 69,30 | 0,73% | - |
| 30.12.2025 | 68,30 | 69,10 | 68,10 | 68,80 | 0,73% | 175,00 |
| 29.12.2025 | 69,20 | 69,40 | 68,10 | 68,30 | -0,58% | 100,00 |
| 23.12.2025 | 67,90 | 68,90 | 67,80 | 68,70 | 1,03% | 345,00 |
| 22.12.2025 | 66,80 | 68,30 | 66,70 | 68,00 | 1,64% | 1,00 |
| 19.12.2025 | 66,30 | 67,00 | 65,90 | 66,90 | 1,21% | - |
| 18.12.2025 | 65,90 | 66,40 | 65,50 | 66,10 | 0,46% | - |
| 17.12.2025 | 64,60 | 66,20 | 64,60 | 65,80 | 1,39% | 20,00 |
| 16.12.2025 | 64,30 | 65,10 | 64,00 | 64,90 | 0,93% | - |
| 15.12.2025 | 64,50 | 65,00 | 63,90 | 64,30 | -1,53% | 77,00 |
| 12.12.2025 | 65,30 | 65,80 | 65,10 | 65,30 | 1,40% | - |
| 11.12.2025 | 64,80 | 64,80 | 64,20 | 64,40 | 1,10% | - |
| 10.12.2025 | 63,90 | 63,90 | 63,60 | 63,70 | 1,43% | - |
| 09.12.2025 | 62,60 | 63,00 | 62,60 | 62,80 | 0,32% | - |
| 08.12.2025 | 62,90 | 63,00 | 62,40 | 62,60 | -0,79% | - |
| 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% | - |