50,400€
-1,18%
Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 51,00 | 51,90 | 50,90 | 51,70 | 1,37% | - |
| 16.07.2025 | 50,05 | 51,50 | 50,05 | 51,00 | 0,99% | - |
| 15.07.2025 | 51,10 | 51,50 | 49,95 | 50,50 | -1,56% | - |
| 14.07.2025 | 51,90 | 52,30 | 51,00 | 51,30 | -1,91% | - |
| 11.07.2025 | 51,60 | 52,30 | 50,90 | 52,30 | 1,95% | - |
| 10.07.2025 | 50,15 | 52,10 | 50,15 | 51,30 | 2,29% | 546,00 |
| 09.07.2025 | 50,10 | 50,60 | 49,75 | 50,15 | 0,10% | 100,00 |
| 08.07.2025 | 48,85 | 50,90 | 48,85 | 50,10 | 1,73% | - |
| 07.07.2025 | 49,95 | 50,10 | 49,25 | 49,25 | -2,28% | - |
| 04.07.2025 | 49,95 | 50,40 | 49,65 | 50,40 | 0,20% | - |
| 03.07.2025 | 50,65 | 51,20 | 49,95 | 50,30 | -1,18% | 12,00 |
| 02.07.2025 | 49,50 | 51,00 | 49,50 | 50,90 | 2,93% | - |
| 01.07.2025 | 49,15 | 50,10 | 48,85 | 49,45 | -0,20% | - |
| 30.06.2025 | 50,10 | 50,40 | 49,40 | 49,55 | -1,20% | - |
| 27.06.2025 | 50,45 | 50,90 | 49,75 | 50,15 | 0,10% | - |
| 26.06.2025 | 47,50 | 50,30 | 47,50 | 50,10 | 2,98% | - |
| 25.06.2025 | 48,85 | 49,50 | 48,35 | 48,65 | -1,22% | 130,00 |
| 24.06.2025 | 49,30 | 50,05 | 49,10 | 49,25 | -0,10% | - |
| 23.06.2025 | 47,50 | 49,35 | 47,50 | 49,30 | 1,54% | 100,00 |
| 20.06.2025 | 49,35 | 49,60 | 48,30 | 48,55 | -3,67% | - |
| 19.06.2025 | 49,30 | 50,40 | 48,70 | 50,40 | 1,51% | 1,00 |
| 18.06.2025 | 48,50 | 50,10 | 48,50 | 49,65 | 0,00% | - |
| 17.06.2025 | 50,90 | 50,90 | 49,65 | 49,65 | -1,68% | 300,00 |
| 16.06.2025 | 50,20 | 51,20 | 50,20 | 50,50 | 0,50% | 300,00 |
| 13.06.2025 | 50,60 | 50,90 | 50,05 | 50,25 | -0,89% | - |
| 12.06.2025 | 50,20 | 51,20 | 50,10 | 50,70 | -1,17% | - |
| 11.06.2025 | 51,70 | 52,50 | 51,10 | 51,30 | -1,54% | - |
| 10.06.2025 | 51,80 | 52,30 | 51,30 | 52,10 | 0,39% | - |
| 09.06.2025 | 51,30 | 52,10 | 51,20 | 51,90 | 0,39% | - |
| 06.06.2025 | 51,50 | 52,20 | 51,50 | 51,70 | 0,00% | - |
| 05.06.2025 | 50,40 | 52,30 | 50,40 | 51,70 | 0,78% | - |
| 04.06.2025 | 51,50 | 52,10 | 51,30 | 51,30 | -0,77% | - |
| 03.06.2025 | 51,70 | 52,20 | 50,50 | 51,70 | -0,77% | - |
| 02.06.2025 | 51,80 | 52,40 | 51,50 | 52,10 | -0,38% | - |
| 30.05.2025 | 52,00 | 53,20 | 51,90 | 52,30 | -1,13% | - |
| 29.05.2025 | 53,60 | 54,20 | 52,70 | 52,90 | -0,38% | - |
| 28.05.2025 | 53,60 | 53,70 | 52,90 | 53,10 | -1,12% | - |
| 27.05.2025 | 54,40 | 54,90 | 53,50 | 53,70 | -1,10% | - |
| 26.05.2025 | 53,60 | 54,30 | 53,60 | 54,30 | 0,37% | - |
| 23.05.2025 | 53,60 | 54,70 | 53,60 | 54,10 | -0,18% | - |
| 22.05.2025 | 54,30 | 55,30 | 54,10 | 54,20 | -0,91% | - |
| 21.05.2025 | 54,60 | 55,40 | 54,40 | 54,70 | -0,73% | - |
| 20.05.2025 | 54,40 | 55,70 | 54,40 | 55,10 | -0,72% | - |
| 19.05.2025 | 55,80 | 55,80 | 54,50 | 55,50 | -1,07% | - |
| 16.05.2025 | 55,80 | 56,30 | 55,20 | 56,10 | 0,00% | - |
| 15.05.2025 | 55,00 | 56,10 | 54,90 | 56,10 | 1,08% | - |
| 14.05.2025 | 55,50 | 56,60 | 55,30 | 55,50 | -0,36% | - |
| 13.05.2025 | 55,20 | 56,70 | 55,20 | 55,70 | 0,72% | - |
| 12.05.2025 | 53,60 | 56,50 | 53,50 | 55,30 | 3,75% | 1.000,00 |
| 09.05.2025 | 51,60 | 53,50 | 51,60 | 53,30 | 1,14% | - |
| 08.05.2025 | 52,70 | 53,40 | 52,30 | 52,70 | -0,75% | 15,00 |
| 07.05.2025 | 52,60 | 53,80 | 52,60 | 53,10 | 0,95% | - |
| 06.05.2025 | 52,60 | 53,30 | 52,20 | 52,60 | -0,19% | - |
| 05.05.2025 | 52,60 | 53,30 | 52,30 | 52,70 | -0,19% | - |
| 02.05.2025 | 51,00 | 53,50 | 51,00 | 52,80 | 0,76% | - |
| 30.04.2025 | 52,20 | 52,50 | 51,30 | 52,40 | -2,06% | - |
| 29.04.2025 | 53,30 | 54,30 | 53,30 | 53,50 | 0,38% | - |
| 28.04.2025 | 53,30 | 53,90 | 53,10 | 53,30 | 0,00% | - |
| 25.04.2025 | 54,60 | 54,60 | 53,10 | 53,30 | -1,48% | 50,00 |
| 24.04.2025 | 52,70 | 54,30 | 52,60 | 54,10 | 1,88% | - |
| 23.04.2025 | 52,90 | 54,50 | 52,40 | 53,10 | 1,53% | - |
| 22.04.2025 | 50,80 | 52,50 | 50,80 | 52,30 | 2,35% | - |
| 17.04.2025 | 49,50 | 51,70 | 49,50 | 51,10 | 1,69% | - |
| 16.04.2025 | 50,10 | 50,70 | 49,70 | 50,25 | -0,89% | - |
| 15.04.2025 | 49,95 | 51,20 | 49,95 | 50,70 | 1,10% | - |
| 14.04.2025 | 50,35 | 50,90 | 49,75 | 50,15 | 0,00% | - |
| 11.04.2025 | 48,80 | 50,70 | 48,45 | 50,15 | 2,45% | - |
| 10.04.2025 | 50,60 | 51,80 | 47,95 | 48,95 | -3,83% | - |
| 09.04.2025 | 46,60 | 51,10 | 46,60 | 50,90 | 6,60% | 402,00 |
| 08.04.2025 | 49,70 | 51,00 | 47,15 | 47,75 | -4,40% | 480,00 |
| 07.04.2025 | 48,40 | 51,50 | 47,40 | 49,95 | -0,20% | - |
| 04.04.2025 | 52,25 | 53,25 | 49,30 | 50,05 | -5,57% | 900,00 |
| 03.04.2025 | 54,00 | 54,50 | 52,50 | 53,00 | -3,64% | - |
| 02.04.2025 | 55,50 | 56,00 | 54,75 | 55,00 | -1,79% | - |
| 01.04.2025 | 54,50 | 56,00 | 54,50 | 56,00 | 0,90% | 80,00 |
| 31.03.2025 | 56,00 | 56,00 | 54,25 | 55,50 | -1,77% | - |
| 28.03.2025 | 57,75 | 57,75 | 56,25 | 56,50 | -2,16% | - |
| 27.03.2025 | 57,00 | 58,50 | 57,00 | 57,75 | -1,28% | - |
| 26.03.2025 | 58,00 | 59,00 | 58,00 | 58,50 | 0,00% | - |
| 25.03.2025 | 57,50 | 58,75 | 57,00 | 58,50 | 1,74% | - |
| 24.03.2025 | 57,25 | 58,50 | 56,75 | 57,50 | 0,00% | - |
| 21.03.2025 | 56,50 | 57,75 | 56,50 | 57,50 | -0,86% | - |
| 20.03.2025 | 57,50 | 58,75 | 57,50 | 58,00 | -0,85% | - |
| 19.03.2025 | 58,50 | 59,00 | 57,75 | 58,50 | 0,00% | - |
| 18.03.2025 | 57,00 | 58,75 | 57,00 | 58,50 | 0,43% | - |
| 17.03.2025 | 57,50 | 58,50 | 57,00 | 58,25 | 0,43% | - |
| 14.03.2025 | 55,50 | 58,00 | 55,50 | 58,00 | 2,65% | - |
| 13.03.2025 | 55,50 | 56,75 | 55,25 | 56,50 | 0,89% | - |
| 12.03.2025 | 56,50 | 57,00 | 55,50 | 56,00 | -0,88% | - |
| 11.03.2025 | 56,00 | 58,00 | 56,00 | 56,50 | -1,31% | 258,00 |
| 10.03.2025 | 56,75 | 58,75 | 56,75 | 57,25 | -0,43% | 120,00 |
| 07.03.2025 | 57,00 | 58,00 | 56,50 | 57,50 | -2,54% | 3.000,00 |
| 06.03.2025 | 58,50 | 60,00 | 57,50 | 59,00 | 0,00% | - |
| 05.03.2025 | 58,00 | 59,50 | 58,00 | 59,00 | 0,85% | 60,00 |
| 04.03.2025 | 58,00 | 59,50 | 57,50 | 58,50 | 0,86% | - |
| 03.03.2025 | 58,00 | 59,50 | 57,50 | 58,00 | -0,85% | - |
| 28.02.2025 | 57,75 | 58,50 | 57,50 | 58,50 | 0,00% | 93,00 |
| 27.02.2025 | 58,50 | 59,25 | 58,25 | 58,50 | -0,43% | - |
| 26.02.2025 | 58,00 | 59,25 | 58,00 | 58,75 | -0,42% | - |
| 25.02.2025 | 59,50 | 59,50 | 58,50 | 59,00 | -1,67% | - |