73,400€
-1,34%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 74,40 | 74,40 | 72,70 | 73,50 | -1,34% | 1.900,00 |
| 15.01.2026 | 73,80 | 74,90 | 72,30 | 74,50 | 1,09% | 1.564,00 |
| 14.01.2026 | 72,10 | 73,70 | 71,80 | 73,70 | 2,65% | 560,00 |
| 13.01.2026 | 71,40 | 72,40 | 71,10 | 71,80 | 0,98% | - |
| 12.01.2026 | 69,70 | 71,30 | 69,20 | 71,10 | 1,72% | - |
| 09.01.2026 | 68,40 | 70,70 | 68,40 | 69,90 | -3,19% | - |
| 08.01.2026 | 72,50 | 73,30 | 70,30 | 72,20 | -0,55% | 2.428,00 |
| 07.01.2026 | 72,90 | 73,20 | 71,70 | 72,60 | -0,55% | 1.176,00 |
| 06.01.2026 | 70,80 | 73,10 | 70,60 | 73,00 | 2,96% | 1.389,00 |
| 05.01.2026 | 69,70 | 71,10 | 69,20 | 70,90 | 2,01% | - |
| 02.01.2026 | 68,80 | 69,50 | 68,20 | 69,50 | 1,46% | - |
| 30.12.2025 | 68,00 | 68,70 | 68,00 | 68,50 | 0,44% | - |
| 29.12.2025 | 70,00 | 70,10 | 68,10 | 68,20 | -0,87% | - |
| 23.12.2025 | 68,10 | 68,90 | 67,60 | 68,80 | 1,78% | - |
| 22.12.2025 | 67,40 | 68,30 | 66,70 | 67,60 | 1,65% | - |
| 19.12.2025 | 65,80 | 66,50 | 65,80 | 66,50 | 0,30% | - |
| 18.12.2025 | 65,30 | 66,30 | 65,30 | 66,30 | 1,38% | - |
| 17.12.2025 | 64,50 | 66,30 | 64,50 | 65,40 | 0,93% | - |
| 16.12.2025 | 64,20 | 65,20 | 64,00 | 64,80 | 1,25% | - |
| 15.12.2025 | 64,80 | 65,00 | 64,00 | 64,00 | 0,00% | - |
| 12.12.2025 | 65,00 | 65,70 | 63,70 | 64,00 | -1,99% | - |
| 11.12.2025 | 65,00 | 65,50 | 64,00 | 65,30 | 1,40% | - |
| 10.12.2025 | 63,50 | 65,30 | 63,50 | 64,40 | 0,94% | 300,00 |
| 09.12.2025 | 62,70 | 64,10 | 62,30 | 63,80 | 1,11% | - |
| 08.12.2025 | 62,90 | 63,40 | 62,60 | 63,10 | 0,64% | - |
| 05.12.2025 | 62,80 | 63,50 | 62,70 | 62,70 | -0,95% | - |
| 04.12.2025 | 63,90 | 63,90 | 62,50 | 63,30 | -0,78% | 400,00 |
| 03.12.2025 | 61,60 | 63,90 | 61,60 | 63,80 | 3,24% | - |
| 02.12.2025 | 61,60 | 62,60 | 61,60 | 61,80 | -0,80% | - |
| 01.12.2025 | 62,00 | 62,70 | 61,90 | 62,30 | 0,32% | - |
| 28.11.2025 | 62,50 | 62,50 | 61,40 | 62,10 | 2,14% | 110,00 |
| 27.11.2025 | 61,90 | 62,00 | 60,80 | 60,80 | -2,25% | - |
| 26.11.2025 | 61,00 | 62,70 | 61,00 | 62,20 | 0,97% | - |
| 25.11.2025 | 61,20 | 62,10 | 61,00 | 61,60 | 1,32% | - |
| 24.11.2025 | 60,50 | 61,30 | 60,20 | 60,80 | 1,67% | - |
| 21.11.2025 | 59,30 | 60,90 | 59,20 | 59,80 | -1,64% | - |
| 20.11.2025 | 60,50 | 61,50 | 59,50 | 60,80 | 1,67% | - |
| 19.11.2025 | 60,10 | 60,70 | 59,80 | 59,80 | -0,83% | - |
| 18.11.2025 | 60,20 | 60,50 | 59,30 | 60,30 | -1,15% | - |
| 17.11.2025 | 60,80 | 61,50 | 60,70 | 61,00 | 0,33% | - |
| 14.11.2025 | 60,70 | 61,10 | 59,90 | 60,80 | -0,33% | - |
| 13.11.2025 | 61,00 | 62,10 | 60,80 | 61,00 | -0,81% | 150,00 |
| 12.11.2025 | 60,40 | 61,70 | 60,40 | 61,50 | 1,82% | - |
| 11.11.2025 | 60,50 | 61,20 | 60,30 | 60,40 | -0,82% | - |
| 10.11.2025 | 59,80 | 61,00 | 59,80 | 60,90 | 3,57% | 1.650,00 |
| 07.11.2025 | 60,30 | 60,30 | 58,50 | 58,80 | -2,00% | 86,00 |
| 06.11.2025 | 60,30 | 60,50 | 59,30 | 60,00 | 0,33% | 40,00 |
| 05.11.2025 | 59,10 | 60,30 | 59,10 | 59,80 | 1,70% | 376,00 |
| 04.11.2025 | 60,80 | 61,00 | 58,80 | 58,80 | -3,61% | 405,00 |
| 03.11.2025 | 61,80 | 62,60 | 60,90 | 61,00 | -2,09% | 162,00 |
| 31.10.2025 | 62,40 | 62,70 | 61,90 | 62,30 | -0,48% | - |
| 30.10.2025 | 62,60 | 62,60 | 61,70 | 62,60 | 0,64% | 50,00 |
| 29.10.2025 | 61,50 | 63,30 | 61,50 | 62,20 | 0,97% | 200,00 |
| 28.10.2025 | 60,90 | 61,90 | 60,30 | 61,60 | 1,65% | - |
| 27.10.2025 | 60,80 | 61,60 | 60,50 | 60,60 | -0,66% | 30,00 |
| 24.10.2025 | 60,90 | 61,60 | 60,30 | 61,00 | 0,00% | - |
| 23.10.2025 | 60,30 | 61,30 | 59,90 | 61,00 | 2,35% | - |
| 22.10.2025 | 58,50 | 60,90 | 58,50 | 59,60 | 1,53% | 2.000,00 |
| 21.10.2025 | 59,10 | 59,90 | 58,70 | 58,70 | 0,51% | - |
| 20.10.2025 | 58,20 | 59,50 | 57,90 | 58,40 | 0,86% | - |
| 17.10.2025 | 58,30 | 58,80 | 57,70 | 57,90 | -1,19% | - |
| 16.10.2025 | 58,90 | 59,40 | 58,50 | 58,60 | -0,85% | - |
| 15.10.2025 | 58,90 | 59,10 | 58,30 | 59,10 | 0,68% | - |
| 14.10.2025 | 58,30 | 58,70 | 57,10 | 58,70 | 0,17% | - |
| 13.10.2025 | 55,80 | 58,70 | 55,80 | 58,60 | 1,03% | - |
| 10.10.2025 | 57,70 | 58,50 | 56,30 | 58,00 | -1,69% | - |
| 09.10.2025 | 58,20 | 60,00 | 58,20 | 59,00 | 1,55% | 757,00 |
| 08.10.2025 | 57,00 | 58,10 | 57,00 | 58,10 | 1,93% | - |
| 07.10.2025 | 57,30 | 57,50 | 56,70 | 57,00 | -0,70% | 203,00 |
| 06.10.2025 | 56,10 | 57,50 | 56,10 | 57,40 | 1,95% | 369,00 |
| 03.10.2025 | 56,20 | 56,80 | 56,10 | 56,30 | -0,18% | - |
| 02.10.2025 | 57,50 | 57,50 | 55,70 | 56,40 | -0,18% | - |
| 01.10.2025 | 55,70 | 57,10 | 55,70 | 56,50 | 0,53% | - |
| 30.09.2025 | 55,80 | 56,70 | 55,70 | 56,20 | 0,18% | 102,00 |
| 29.09.2025 | 55,20 | 56,70 | 55,10 | 56,10 | 1,81% | - |
| 26.09.2025 | 56,00 | 56,10 | 55,10 | 55,10 | -2,48% | - |
| 25.09.2025 | 54,60 | 56,60 | 54,40 | 56,50 | 3,86% | - |
| 24.09.2025 | 53,40 | 54,70 | 53,40 | 54,40 | 1,68% | - |
| 23.09.2025 | 54,00 | 54,10 | 53,50 | 53,50 | -1,29% | - |
| 22.09.2025 | 52,80 | 54,30 | 52,70 | 54,20 | 2,46% | - |
| 19.09.2025 | 52,30 | 53,10 | 52,20 | 52,90 | 0,76% | - |
| 18.09.2025 | 53,20 | 53,50 | 52,50 | 52,50 | -1,32% | - |
| 17.09.2025 | 53,50 | 53,70 | 52,90 | 53,20 | -0,56% | - |
| 16.09.2025 | 53,60 | 54,90 | 53,40 | 53,50 | -0,37% | - |
| 15.09.2025 | 53,40 | 53,70 | 52,90 | 53,70 | 1,13% | - |
| 12.09.2025 | 53,00 | 54,40 | 52,80 | 53,10 | 0,38% | 1.000,00 |
| 11.09.2025 | 53,10 | 53,30 | 52,70 | 52,90 | -0,75% | - |
| 10.09.2025 | 52,60 | 53,80 | 52,50 | 53,30 | -0,37% | - |
| 09.09.2025 | 53,70 | 54,50 | 53,30 | 53,50 | -1,29% | - |
| 08.09.2025 | 54,60 | 54,60 | 53,90 | 54,20 | -0,73% | - |
| 05.09.2025 | 53,60 | 54,70 | 53,50 | 54,60 | 1,68% | - |
| 04.09.2025 | 53,50 | 54,50 | 53,30 | 53,70 | 0,00% | - |
| 03.09.2025 | 53,00 | 53,70 | 52,90 | 53,70 | 1,13% | - |
| 02.09.2025 | 53,20 | 53,60 | 52,70 | 53,10 | -1,12% | - |
| 01.09.2025 | 53,30 | 53,70 | 53,10 | 53,70 | 0,00% | - |
| 29.08.2025 | 53,50 | 54,20 | 53,50 | 53,70 | -0,37% | - |
| 28.08.2025 | 53,40 | 53,90 | 53,00 | 53,90 | 0,94% | - |
| 27.08.2025 | 52,90 | 53,70 | 52,90 | 53,40 | 0,19% | - |
| 26.08.2025 | 53,30 | 54,30 | 53,10 | 53,30 | -0,74% | - |
| 25.08.2025 | 53,50 | 53,90 | 53,40 | 53,70 | 0,37% | - |