50,130€
-6,63%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 58,56 | 58,84 | 58,08 | 58,75 | 0,84% | 1.003,00 |
| 17.03.2025 | 58,11 | 58,26 | 57,85 | 58,26 | 1,46% | 122,00 |
| 15.03.2025 | 56,86 | 57,45 | 56,86 | 57,42 | 1,81% | 165,00 |
| 13.03.2025 | 55,95 | 56,40 | 55,75 | 56,40 | -0,16% | 495,00 |
| 12.03.2025 | 56,57 | 56,81 | 55,69 | 56,49 | -2,00% | 606,00 |
| 10.03.2025 | 58,99 | 58,99 | 57,05 | 57,64 | 0,61% | 136,00 |
| 07.03.2025 | 57,78 | 57,81 | 56,50 | 57,29 | -1,22% | 365,00 |
| 06.03.2025 | 57,10 | 58,35 | 57,10 | 58,00 | -1,59% | 1.160,00 |
| 05.03.2025 | 58,67 | 59,08 | 58,67 | 58,94 | 0,17% | 850,00 |
| 04.03.2025 | 58,56 | 59,09 | 58,00 | 58,84 | 0,31% | 1.775,00 |
| 03.03.2025 | 58,70 | 59,17 | 58,42 | 58,66 | 0,27% | 1.041,00 |
| 28.02.2025 | 58,01 | 58,50 | 57,43 | 58,50 | -0,03% | 567,00 |
| 27.02.2025 | 58,91 | 59,01 | 58,52 | 58,52 | -1,01% | 375,00 |
| 26.02.2025 | 58,91 | 58,91 | 58,51 | 59,12 | -2,12% | 2.482,00 |
| 24.02.2025 | 60,91 | 60,91 | 60,10 | 60,40 | -0,84% | 585,00 |
| 21.02.2025 | 61,50 | 62,22 | 60,91 | 60,91 | -0,25% | 820,00 |
| 20.02.2025 | 59,91 | 61,74 | 59,91 | 61,06 | 1,77% | 2.243,00 |
| 19.02.2025 | 61,88 | 61,88 | 59,60 | 60,00 | -2,01% | 2.530,00 |
| 18.02.2025 | 61,09 | 61,42 | 61,09 | 61,23 | -0,34% | 70,00 |
| 17.02.2025 | 60,81 | 61,44 | 60,64 | 61,44 | 0,97% | 356,00 |
| 14.02.2025 | 60,26 | 62,00 | 60,26 | 60,85 | 0,81% | 3.845,00 |
| 13.02.2025 | 59,86 | 60,56 | 59,86 | 60,36 | 0,33% | 1.051,00 |
| 12.02.2025 | 59,61 | 60,16 | 59,61 | 60,16 | 1,36% | 546,00 |
| 11.02.2025 | 60,26 | 60,26 | 59,16 | 59,35 | -1,87% | 457,00 |
| 10.02.2025 | 60,39 | 60,50 | 59,93 | 60,48 | 0,93% | 2.700,00 |
| 07.02.2025 | 60,03 | 60,52 | 59,92 | 59,92 | -0,88% | 545,00 |
| 06.02.2025 | 59,06 | 60,74 | 59,06 | 60,45 | 2,46% | 977,00 |
| 05.02.2025 | 58,85 | 59,08 | 58,82 | 59,00 | -0,02% | 1.836,00 |
| 04.02.2025 | 58,50 | 59,01 | 58,19 | 59,01 | 1,08% | 829,00 |
| 03.02.2025 | 58,29 | 58,38 | 57,39 | 58,38 | -0,21% | 4.379,00 |
| 31.01.2025 | 58,25 | 58,79 | 58,25 | 58,50 | 0,86% | 172,00 |
| 30.01.2025 | 57,66 | 58,33 | 57,59 | 58,00 | 0,00% | 863,00 |
| 29.01.2025 | 57,50 | 58,08 | 57,42 | 58,00 | 0,38% | 715,00 |
| 28.01.2025 | 58,77 | 58,77 | 57,72 | 57,78 | -2,74% | 124,00 |
| 24.01.2025 | 59,21 | 59,93 | 59,21 | 59,41 | 0,52% | 555,00 |
| 23.01.2025 | 58,91 | 59,10 | 58,50 | 59,10 | 0,17% | 1.947,00 |
| 22.01.2025 | 59,51 | 59,57 | 59,00 | 59,00 | -0,74% | 2.498,00 |
| 21.01.2025 | 59,96 | 60,08 | 59,39 | 59,44 | -1,38% | 3.621,00 |
| 20.01.2025 | 60,00 | 60,40 | 59,51 | 60,27 | 1,29% | 2.043,00 |
| 17.01.2025 | 58,31 | 59,68 | 58,31 | 59,50 | 3,35% | 925,00 |
| 16.01.2025 | 59,06 | 59,62 | 57,57 | 57,57 | -2,22% | 463,00 |
| 15.01.2025 | 58,74 | 58,88 | 58,65 | 58,88 | 1,17% | 185,00 |
| 14.01.2025 | 58,80 | 59,22 | 58,20 | 58,20 | -1,29% | 325,00 |
| 13.01.2025 | 58,34 | 58,96 | 57,70 | 58,96 | 2,27% | 739,00 |
| 10.01.2025 | 57,90 | 58,04 | 57,65 | 57,65 | -0,62% | - |
| 09.01.2025 | 56,61 | 58,02 | 56,61 | 58,01 | 2,31% | 3.372,00 |
| 08.01.2025 | 56,61 | 56,85 | 56,29 | 56,70 | 0,51% | 250,00 |
| 07.01.2025 | 56,35 | 56,75 | 55,97 | 56,41 | 0,18% | 1.949,00 |
| 06.01.2025 | 56,50 | 57,05 | 56,17 | 56,31 | -1,62% | 1.956,00 |
| 03.01.2025 | 57,89 | 57,89 | 56,96 | 57,24 | -0,42% | 368,00 |
| 02.01.2025 | 57,45 | 57,51 | 57,09 | 57,48 | 1,25% | 1.045,00 |
| 30.12.2024 | 57,10 | 57,20 | 56,67 | 56,77 | -0,11% | 1.046,00 |
| 27.12.2024 | 57,50 | 57,50 | 56,40 | 56,83 | -0,19% | 12.279,00 |
| 23.12.2024 | 56,70 | 56,94 | 56,41 | 56,94 | 0,39% | 487,00 |
| 21.12.2024 | 57,20 | 57,20 | 55,98 | 56,72 | -0,68% | 1.986,00 |
| 19.12.2024 | 57,50 | 57,50 | 56,98 | 57,11 | -1,23% | 1.170,00 |
| 18.12.2024 | 58,48 | 58,48 | 57,82 | 57,82 | -2,00% | 475,00 |
| 17.12.2024 | 58,41 | 59,00 | 57,98 | 59,00 | 0,10% | 645,00 |
| 13.12.2024 | 60,41 | 60,54 | 58,90 | 58,94 | -2,53% | 1.110,00 |
| 12.12.2024 | 61,63 | 62,34 | 60,42 | 60,47 | -2,14% | 1.404,00 |
| 11.12.2024 | 61,34 | 61,79 | 61,15 | 61,79 | -0,31% | 589,00 |
| 10.12.2024 | 61,50 | 61,98 | 61,50 | 61,98 | 0,10% | 5,00 |
| 09.12.2024 | 59,39 | 61,97 | 59,00 | 61,92 | 4,95% | 114,00 |
| 06.12.2024 | 59,63 | 59,97 | 59,00 | 59,00 | -2,07% | 3.504,00 |
| 05.12.2024 | 60,51 | 60,53 | 60,24 | 60,25 | -0,79% | 583,00 |
| 04.12.2024 | 60,90 | 60,90 | 60,00 | 60,73 | 0,08% | 314,00 |
| 03.12.2024 | 60,06 | 61,06 | 60,06 | 60,68 | 0,66% | 717,00 |
| 02.12.2024 | 59,65 | 60,54 | 59,65 | 60,28 | 1,52% | 607,00 |
| 29.11.2024 | 59,38 | 59,38 | 59,00 | 59,38 | -0,12% | 150,00 |
| 28.11.2024 | 59,12 | 59,45 | 59,06 | 59,45 | 0,56% | 240,00 |
| 27.11.2024 | 58,93 | 59,45 | 58,73 | 59,12 | -0,25% | 211,00 |
| 26.11.2024 | 59,75 | 59,86 | 59,27 | 59,27 | -1,27% | 65,00 |
| 25.11.2024 | 60,09 | 60,34 | 59,78 | 60,03 | 0,33% | 166,00 |
| 22.11.2024 | 59,57 | 59,83 | 59,38 | 59,83 | 0,28% | 195,00 |
| 21.11.2024 | 58,87 | 59,66 | 58,87 | 59,66 | 0,56% | 176,00 |
| 20.11.2024 | 59,10 | 59,47 | 58,88 | 59,33 | 0,56% | 125,00 |
| 19.11.2024 | 58,91 | 59,16 | 58,40 | 59,00 | 1,55% | 2.981,00 |
| 18.11.2024 | 58,33 | 58,54 | 58,10 | 58,10 | -0,05% | 1.328,00 |
| 15.11.2024 | 57,35 | 58,13 | 57,07 | 58,13 | 1,15% | 662,00 |
| 14.11.2024 | 57,26 | 57,47 | 56,86 | 57,47 | 0,17% | 95,00 |
| 13.11.2024 | 57,40 | 57,94 | 56,69 | 57,37 | -0,23% | 893,00 |
| 12.11.2024 | 58,80 | 59,22 | 56,40 | 57,50 | -2,38% | 22.674,00 |
| 11.11.2024 | 60,02 | 60,02 | 58,90 | 58,90 | -1,44% | 842,00 |
| 08.11.2024 | 62,17 | 62,19 | 59,76 | 59,76 | -4,54% | 405,00 |
| 07.11.2024 | 61,27 | 62,90 | 61,27 | 62,60 | 2,77% | 880,00 |
| 06.11.2024 | 60,08 | 61,37 | 59,74 | 60,91 | 1,48% | 270,00 |
| 05.11.2024 | 59,63 | 60,42 | 59,59 | 60,02 | -0,28% | 110,00 |