52,660€
0,27%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 52,21 | 52,82 | 52,20 | 52,66 | 0,99% | 304,00 |
| 07.08.2025 | 52,08 | 52,53 | 51,74 | 52,14 | 0,84% | 325,00 |
| 06.08.2025 | 52,20 | 52,30 | 51,70 | 51,71 | 0,01% | 620,00 |
| 05.08.2025 | 52,42 | 52,49 | 51,52 | 51,70 | -0,52% | 200,00 |
| 04.08.2025 | 51,65 | 52,08 | 51,62 | 51,97 | 0,97% | 78,00 |
| 01.08.2025 | 52,43 | 52,54 | 51,24 | 51,47 | -1,72% | 627,00 |
| 31.07.2025 | 51,65 | 52,48 | 50,83 | 52,37 | 0,29% | 3.470,00 |
| 30.07.2025 | 54,11 | 54,12 | 51,76 | 52,22 | -3,12% | 3.517,00 |
| 29.07.2025 | 53,83 | 54,12 | 53,45 | 53,90 | 0,63% | 370,00 |
| 28.07.2025 | 54,20 | 54,25 | 52,93 | 53,57 | -0,14% | 2.895,00 |
| 25.07.2025 | 54,41 | 54,45 | 53,57 | 53,64 | -1,49% | 250,00 |
| 24.07.2025 | 54,85 | 55,04 | 54,20 | 54,45 | -0,21% | 2.235,00 |
| 23.07.2025 | 55,08 | 55,14 | 54,17 | 54,57 | -0,40% | 60,00 |
| 22.07.2025 | 53,57 | 54,84 | 53,57 | 54,79 | 3,17% | 1.890,00 |
| 21.07.2025 | 52,41 | 53,82 | 52,37 | 53,10 | 2,39% | 1.170,00 |
| 18.07.2025 | 52,04 | 52,36 | 51,47 | 51,86 | 0,14% | 332,00 |
| 17.07.2025 | 51,50 | 51,89 | 50,95 | 51,79 | 0,68% | 776,00 |
| 16.07.2025 | 50,43 | 51,46 | 50,42 | 51,44 | 2,02% | 2.799,00 |
| 15.07.2025 | 51,45 | 51,52 | 50,02 | 50,42 | -1,94% | 1.840,00 |
| 14.07.2025 | 52,15 | 52,19 | 51,05 | 51,42 | -1,48% | 390,00 |
| 11.07.2025 | 51,96 | 52,21 | 51,00 | 52,20 | 1,40% | 2.282,00 |
| 10.07.2025 | 50,63 | 52,18 | 50,50 | 51,48 | 2,45% | 1.164,00 |
| 09.07.2025 | 50,04 | 50,32 | 49,78 | 50,25 | -0,38% | 560,00 |
| 08.07.2025 | 49,56 | 50,79 | 49,53 | 50,44 | 2,22% | 817,00 |
| 07.07.2025 | 49,95 | 50,03 | 49,31 | 49,34 | -0,70% | 980,00 |
| 04.07.2025 | 50,14 | 50,14 | 49,51 | 49,69 | -1,35% | 2.696,00 |
| 03.07.2025 | 50,99 | 51,07 | 50,03 | 50,37 | -1,25% | 478,00 |
| 02.07.2025 | 50,17 | 51,04 | 50,02 | 51,00 | 2,64% | 525,00 |
| 01.07.2025 | 49,76 | 50,11 | 48,90 | 49,69 | 0,12% | 1.836,00 |
| 30.06.2025 | 50,45 | 50,46 | 49,43 | 49,63 | -1,36% | 1.445,00 |
| 27.06.2025 | 50,69 | 51,15 | 49,85 | 50,32 | 0,24% | 2.944,00 |
| 26.06.2025 | 48,79 | 50,32 | 48,76 | 50,20 | 2,80% | 1.120,00 |
| 25.06.2025 | 49,50 | 49,62 | 48,46 | 48,83 | -1,23% | 16.118,00 |
| 24.06.2025 | 50,20 | 50,40 | 49,31 | 49,44 | 0,11% | 1.052,00 |
| 23.06.2025 | 48,58 | 49,42 | 48,15 | 49,39 | 1,55% | 1.066,00 |
| 20.06.2025 | 48,99 | 49,32 | 48,51 | 48,63 | -0,64% | 2.109,00 |
| 19.06.2025 | 49,54 | 49,68 | 48,52 | 48,94 | -2,28% | 3.889,00 |
| 18.06.2025 | 50,08 | 50,41 | 49,58 | 50,08 | 0,35% | 2.557,00 |
| 17.06.2025 | 50,68 | 50,69 | 49,90 | 49,91 | -1,82% | 3.560,00 |
| 16.06.2025 | 51,11 | 51,35 | 50,41 | 50,83 | 0,81% | 1.894,00 |
| 13.06.2025 | 50,45 | 50,74 | 49,93 | 50,42 | -1,00% | 1.308,00 |
| 12.06.2025 | 51,34 | 51,34 | 50,13 | 50,93 | -1,15% | 1.680,00 |
| 11.06.2025 | 52,00 | 52,58 | 51,45 | 51,53 | -1,21% | 1.960,00 |
| 10.06.2025 | 52,37 | 52,37 | 51,43 | 52,16 | 0,38% | 640,00 |
| 09.06.2025 | 52,22 | 52,22 | 51,30 | 51,96 | -0,06% | 2.367,00 |
| 06.06.2025 | 52,15 | 52,18 | 51,61 | 51,99 | -0,31% | 713,00 |
| 05.06.2025 | 51,57 | 52,35 | 51,55 | 52,15 | 1,31% | 834,00 |
| 04.06.2025 | 52,16 | 52,35 | 51,22 | 51,47 | -0,72% | 346,00 |
| 03.06.2025 | 52,06 | 52,12 | 50,66 | 51,85 | -0,92% | 1.549,00 |
| 02.06.2025 | 52,66 | 52,66 | 51,64 | 52,33 | -0,45% | 2.294,00 |
| 30.05.2025 | 53,22 | 53,41 | 52,22 | 52,56 | -1,20% | 1.861,00 |
| 29.05.2025 | 53,30 | 53,89 | 52,94 | 53,20 | -0,12% | 739,00 |
| 28.05.2025 | 53,67 | 53,78 | 53,03 | 53,27 | -1,27% | 862,00 |
| 27.05.2025 | 54,51 | 54,60 | 53,49 | 53,95 | -1,96% | 436,00 |
| 26.05.2025 | 54,45 | 55,32 | 54,39 | 55,03 | 1,71% | 3.455,00 |
| 23.05.2025 | 54,34 | 54,83 | 53,85 | 54,11 | -0,75% | 9.565,00 |
| 22.05.2025 | 54,91 | 55,37 | 54,34 | 54,52 | -0,57% | 1.755,00 |
| 21.05.2025 | 55,74 | 55,77 | 54,76 | 54,83 | -0,98% | 1.078,00 |
| 20.05.2025 | 55,38 | 55,79 | 54,96 | 55,37 | -0,31% | 68,00 |
| 19.05.2025 | 55,55 | 55,86 | 54,52 | 55,54 | -0,79% | 130,00 |
| 16.05.2025 | 56,13 | 56,86 | 55,25 | 55,99 | -0,23% | 268,00 |
| 15.05.2025 | 55,69 | 56,13 | 54,83 | 56,12 | 0,52% | 245,00 |
| 14.05.2025 | 56,03 | 56,32 | 55,34 | 55,83 | -0,29% | 406,00 |
| 13.05.2025 | 55,44 | 56,74 | 55,43 | 55,99 | 0,98% | 682,00 |
| 12.05.2025 | 54,08 | 56,38 | 53,96 | 55,45 | 4,29% | 83,00 |
| 09.05.2025 | 53,03 | 53,68 | 52,50 | 53,17 | 0,65% | 634,00 |
| 08.05.2025 | 53,41 | 53,70 | 52,25 | 52,82 | -0,88% | 1.221,00 |
| 07.05.2025 | 53,04 | 53,91 | 52,68 | 53,29 | 1,04% | 230,00 |
| 06.05.2025 | 53,20 | 53,23 | 52,28 | 52,74 | -1,01% | 627,00 |
| 05.05.2025 | 53,36 | 53,95 | 52,35 | 53,28 | 0,38% | 2.521,00 |
| 02.05.2025 | 53,01 | 53,65 | 52,43 | 53,08 | 1,01% | 757,00 |
| 30.04.2025 | 52,57 | 52,58 | 51,38 | 52,55 | -1,66% | 309,00 |
| 29.04.2025 | 53,51 | 54,33 | 53,41 | 53,44 | 0,40% | 4.300,00 |
| 28.04.2025 | 53,78 | 53,80 | 53,18 | 53,22 | -0,47% | - |
| 25.04.2025 | 54,51 | 54,69 | 53,20 | 53,47 | -1,68% | 1.238,00 |
| 24.04.2025 | 53,42 | 54,47 | 53,05 | 54,39 | 2,05% | 5.718,00 |
| 23.04.2025 | 53,35 | 54,54 | 53,23 | 53,29 | 1,84% | 564,00 |
| 22.04.2025 | 51,48 | 53,00 | 51,44 | 52,33 | 2,09% | 1.201,00 |
| 17.04.2025 | 50,99 | 51,86 | 50,91 | 51,26 | 2,23% | 281,00 |
| 16.04.2025 | 50,05 | 50,94 | 49,81 | 50,14 | -1,02% | 1.890,00 |
| 15.04.2025 | 50,48 | 51,14 | 50,48 | 50,65 | 0,71% | 1.337,00 |
| 14.04.2025 | 50,00 | 50,89 | 50,00 | 50,30 | 0,20% | 4.456,00 |
| 11.04.2025 | 49,74 | 50,75 | 48,56 | 50,20 | 1,86% | 620,00 |
| 10.04.2025 | 51,43 | 52,35 | 48,11 | 49,28 | -3,70% | 3.248,00 |
| 09.04.2025 | 47,25 | 51,63 | 47,21 | 51,17 | 6,73% | 2.914,00 |
| 08.04.2025 | 50,90 | 51,50 | 47,54 | 47,94 | -4,50% | 4.880,00 |
| 07.04.2025 | 48,72 | 51,64 | 46,39 | 50,20 | 0,35% | 4.481,00 |
| 04.04.2025 | 53,27 | 53,50 | 49,41 | 50,03 | -6,25% | 6.732,00 |
| 03.04.2025 | 54,21 | 54,61 | 52,63 | 53,36 | -3,68% | 3.321,00 |
| 02.04.2025 | 55,86 | 55,89 | 54,89 | 55,40 | -0,92% | 1.537,00 |
| 01.04.2025 | 55,79 | 56,20 | 55,47 | 55,92 | 0,13% | 2.080,00 |
| 31.03.2025 | 56,36 | 56,36 | 54,33 | 55,84 | -1,91% | 3.927,00 |
| 28.03.2025 | 58,34 | 58,47 | 56,50 | 56,93 | -2,39% | 1.086,00 |
| 27.03.2025 | 58,82 | 58,92 | 57,55 | 58,32 | -0,72% | 332,00 |
| 26.03.2025 | 58,69 | 58,75 | 58,08 | 58,74 | 0,11% | 442,00 |
| 25.03.2025 | 58,05 | 58,79 | 57,41 | 58,68 | 1,36% | 179,00 |
| 24.03.2025 | 57,86 | 58,71 | 57,73 | 57,89 | 0,20% | 557,00 |
| 21.03.2025 | 58,43 | 58,54 | 56,76 | 57,78 | -0,79% | 393,00 |
| 20.03.2025 | 58,77 | 58,83 | 57,83 | 58,24 | -0,94% | 445,00 |
| 19.03.2025 | 58,73 | 58,85 | 57,79 | 58,79 | 0,06% | 380,00 |