50,150€
0,20%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 50,60 | 51,00 | 49,95 | 50,25 | 0,10% | - |
| 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% | - |