85,000€
0,95%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 84,60 | 85,70 | 84,30 | 85,10 | 0,71% | - |
| 30.07.2026 | 81,70 | 84,90 | 81,50 | 84,50 | 3,17% | - |
| 29.07.2026 | 83,10 | 83,10 | 80,70 | 81,90 | 2,12% | - |
| 28.07.2026 | 80,70 | 80,80 | 79,10 | 80,20 | -0,87% | 100,00 |
| 27.07.2026 | 80,70 | 81,10 | 79,70 | 80,90 | 0,75% | - |
| 24.07.2026 | 80,10 | 80,90 | 79,10 | 80,30 | -0,25% | - |
| 23.07.2026 | 80,60 | 81,60 | 80,10 | 80,50 | -0,49% | - |
| 22.07.2026 | 80,10 | 81,20 | 79,50 | 80,90 | 2,02% | - |
| 21.07.2026 | 78,40 | 79,90 | 78,30 | 79,30 | 1,80% | 2.000,00 |
| 20.07.2026 | 78,50 | 78,90 | 77,70 | 77,90 | -1,27% | - |
| 17.07.2026 | 79,00 | 79,50 | 77,10 | 78,90 | -0,38% | - |
| 16.07.2026 | 81,50 | 81,90 | 79,00 | 79,20 | -2,58% | 4.530,00 |
| 15.07.2026 | 81,90 | 82,30 | 80,30 | 81,30 | -0,49% | - |
| 14.07.2026 | 79,30 | 81,70 | 78,90 | 81,70 | 3,55% | - |
| 13.07.2026 | 79,40 | 80,00 | 78,50 | 78,90 | -1,00% | - |
| 10.07.2026 | 79,00 | 79,70 | 78,10 | 79,70 | 1,92% | 6.250,00 |
| 09.07.2026 | 77,20 | 78,50 | 77,00 | 78,20 | 0,64% | 1.748,00 |
| 08.07.2026 | 79,90 | 79,90 | 76,10 | 77,70 | -2,87% | - |
| 07.07.2026 | 81,80 | 81,90 | 79,50 | 80,00 | -2,08% | 5.805,00 |
| 06.07.2026 | 82,30 | 82,80 | 81,70 | 81,70 | -0,73% | - |
| 03.07.2026 | 82,50 | 83,10 | 82,10 | 82,30 | -0,36% | 38,00 |
| 02.07.2026 | 81,70 | 83,30 | 81,30 | 82,60 | 0,36% | - |
| 01.07.2026 | 83,30 | 83,30 | 80,90 | 82,30 | -0,72% | - |
| 30.06.2026 | 83,00 | 84,40 | 82,70 | 82,90 | 0,48% | 720,00 |
| 29.06.2026 | 83,00 | 83,30 | 81,50 | 82,50 | 0,24% | - |
| 26.06.2026 | 83,80 | 84,10 | 82,10 | 82,30 | -1,20% | 3.100,00 |
| 25.06.2026 | 83,00 | 84,40 | 82,50 | 83,30 | 0,97% | - |
| 24.06.2026 | 84,20 | 84,90 | 82,30 | 82,50 | -2,02% | - |
| 23.06.2026 | 86,30 | 86,70 | 83,30 | 84,20 | -3,11% | 1.708,00 |
| 22.06.2026 | 85,30 | 87,30 | 85,30 | 86,90 | 2,24% | - |
| 19.06.2026 | 87,50 | 87,80 | 84,90 | 85,00 | -2,75% | 11,00 |
| 18.06.2026 | 89,90 | 90,20 | 87,30 | 87,40 | -2,13% | 5.700,00 |
| 17.06.2026 | 91,20 | 91,30 | 88,80 | 89,30 | -1,98% | - |
| 16.06.2026 | 91,50 | 92,30 | 90,90 | 91,10 | -0,44% | - |
| 15.06.2026 | 90,90 | 92,40 | 90,90 | 91,50 | 0,44% | - |
| 12.06.2026 | 89,50 | 91,10 | 89,00 | 91,10 | 2,02% | 3.700,00 |
| 11.06.2026 | 86,50 | 89,40 | 86,10 | 89,30 | 3,96% | - |
| 10.06.2026 | 87,90 | 87,90 | 85,90 | 85,90 | -1,60% | - |
| 09.06.2026 | 87,50 | 88,70 | 85,40 | 87,30 | -0,46% | 1.300,00 |
| 08.06.2026 | 86,90 | 88,30 | 86,80 | 87,70 | 0,57% | 100,00 |
| 05.06.2026 | 90,80 | 90,90 | 87,10 | 87,20 | -4,07% | 9.944,00 |
| 04.06.2026 | 92,10 | 92,10 | 90,10 | 90,90 | -2,57% | 1.450,00 |
| 03.06.2026 | 96,10 | 96,20 | 93,10 | 93,30 | -2,91% | - |
| 02.06.2026 | 93,80 | 96,50 | 93,60 | 96,10 | 2,56% | 4.000,00 |
| 01.06.2026 | 91,20 | 93,70 | 91,00 | 93,70 | 2,63% | - |
| 29.05.2026 | 91,70 | 92,80 | 90,90 | 91,30 | -0,44% | 5.160,00 |
| 28.05.2026 | 90,30 | 91,90 | 89,70 | 91,70 | 0,00% | - |
| 27.05.2026 | 91,80 | 92,10 | 90,10 | 91,70 | -0,22% | - |
| 26.05.2026 | 91,00 | 92,80 | 90,40 | 91,90 | 0,77% | 8.800,00 |
| 25.05.2026 | 89,50 | 91,70 | 89,50 | 91,20 | 1,45% | 14.154,00 |
| 22.05.2026 | 90,20 | 90,40 | 88,90 | 89,90 | -0,22% | - |
| 21.05.2026 | 88,90 | 90,80 | 87,90 | 90,10 | 1,35% | - |
| 20.05.2026 | 87,10 | 88,90 | 86,80 | 88,90 | 2,30% | - |
| 19.05.2026 | 88,20 | 88,80 | 85,90 | 86,90 | -1,92% | - |
| 18.05.2026 | 89,50 | 89,80 | 87,90 | 88,60 | -0,78% | - |
| 15.05.2026 | 93,20 | 93,20 | 88,30 | 89,30 | -5,30% | - |
| 14.05.2026 | 95,60 | 95,90 | 93,50 | 94,30 | -1,57% | - |
| 13.05.2026 | 93,70 | 96,10 | 93,60 | 95,80 | 2,46% | 2.400,00 |
| 12.05.2026 | 92,00 | 93,60 | 90,30 | 93,50 | 1,96% | 2.550,00 |
| 11.05.2026 | 89,20 | 92,10 | 89,10 | 91,70 | 2,46% | - |
| 08.05.2026 | 88,20 | 89,80 | 87,80 | 89,50 | 1,82% | - |
| 07.05.2026 | 90,00 | 90,70 | 87,70 | 87,90 | -2,33% | 4.159,00 |
| 06.05.2026 | 86,50 | 90,20 | 85,90 | 90,00 | 4,77% | - |
| 05.05.2026 | 84,50 | 86,40 | 83,80 | 85,90 | 1,90% | 1.000,00 |
| 04.05.2026 | 85,90 | 86,10 | 84,10 | 84,30 | -1,63% | 5.000,00 |
| 30.04.2026 | 82,10 | 85,70 | 81,50 | 85,70 | 3,63% | 720,00 |
| 29.04.2026 | 84,20 | 84,90 | 82,50 | 82,70 | -1,66% | - |
| 28.04.2026 | 85,40 | 86,10 | 83,70 | 84,10 | -1,41% | 4.860,00 |
| 27.04.2026 | 85,30 | 85,60 | 84,50 | 85,30 | 0,24% | - |
| 24.04.2026 | 84,70 | 85,50 | 84,40 | 85,10 | 0,12% | - |
| 23.04.2026 | 85,70 | 86,30 | 83,60 | 85,00 | -1,05% | - |
| 22.04.2026 | 83,70 | 85,90 | 83,50 | 85,90 | 3,12% | - |
| 21.04.2026 | 84,70 | 85,50 | 83,30 | 83,30 | -1,65% | - |
| 20.04.2026 | 85,20 | 85,50 | 84,00 | 84,70 | -0,35% | - |
| 17.04.2026 | 84,70 | 85,70 | 83,60 | 85,00 | 0,35% | - |
| 16.04.2026 | 83,30 | 85,30 | 83,30 | 84,70 | 1,44% | - |
| 15.04.2026 | 83,80 | 84,90 | 83,30 | 83,50 | -0,48% | - |
| 14.04.2026 | 84,70 | 85,20 | 83,50 | 83,90 | -0,59% | 260,00 |
| 13.04.2026 | 83,40 | 84,50 | 82,90 | 84,40 | 0,96% | - |
| 10.04.2026 | 83,10 | 84,70 | 83,10 | 83,60 | 0,72% | - |
| 09.04.2026 | 84,50 | 84,50 | 82,80 | 83,00 | -1,54% | 356,00 |
| 08.04.2026 | 83,80 | 86,40 | 83,10 | 84,30 | 3,18% | 72,00 |
| 07.04.2026 | 81,40 | 82,30 | 80,70 | 81,70 | 0,00% | - |
| 02.04.2026 | 80,40 | 82,00 | 79,30 | 81,70 | -0,12% | - |
| 01.04.2026 | 80,90 | 82,10 | 80,10 | 81,80 | 1,36% | - |
| 31.03.2026 | 77,50 | 80,70 | 77,10 | 80,70 | 4,13% | 4.680,00 |
| 30.03.2026 | 76,50 | 78,50 | 74,50 | 77,50 | 3,20% | - |
| 27.03.2026 | 74,80 | 75,80 | 73,50 | 75,10 | 1,08% | - |
| 26.03.2026 | 75,70 | 75,70 | 73,30 | 74,30 | -1,98% | 600,00 |
| 25.03.2026 | 75,10 | 76,40 | 75,00 | 75,80 | 0,93% | 480,00 |
| 24.03.2026 | 74,10 | 75,10 | 72,70 | 75,10 | 1,49% | 1.330,00 |
| 23.03.2026 | 70,90 | 74,90 | 68,20 | 74,00 | 2,92% | 5.550,00 |
| 20.03.2026 | 73,10 | 74,50 | 71,30 | 71,90 | -2,04% | 950,00 |
| 19.03.2026 | 76,10 | 76,10 | 71,90 | 73,40 | -4,05% | 2.200,00 |
| 18.03.2026 | 77,70 | 78,90 | 76,30 | 76,50 | -1,54% | 702,00 |
| 17.03.2026 | 77,90 | 78,90 | 76,40 | 77,70 | 0,00% | 8.696,00 |
| 16.03.2026 | 76,90 | 78,70 | 76,60 | 77,70 | 1,04% | 8.414,00 |
| 13.03.2026 | 78,80 | 79,10 | 76,80 | 76,90 | -2,29% | - |
| 12.03.2026 | 78,60 | 80,30 | 78,40 | 78,70 | -1,01% | - |
| 11.03.2026 | 78,80 | 79,70 | 77,80 | 79,50 | 0,76% | - |