62,920€
-1,07%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 63,45 | 63,87 | 62,79 | 63,15 | -0,36% | 357,00 |
| 04.12.2025 | 64,18 | 64,20 | 62,46 | 63,38 | -0,44% | 1.180,00 |
| 03.12.2025 | 61,93 | 63,71 | 61,92 | 63,66 | 2,30% | 9.769,00 |
| 02.12.2025 | 62,39 | 62,53 | 61,73 | 62,23 | 0,74% | 210,00 |
| 01.12.2025 | 62,11 | 62,72 | 61,68 | 61,77 | 0,22% | 1.564,00 |
| 28.11.2025 | 61,64 | 62,14 | 61,44 | 61,64 | 0,52% | 681,00 |
| 27.11.2025 | 61,98 | 62,09 | 60,03 | 61,32 | -1,42% | 250,00 |
| 26.11.2025 | 61,62 | 62,63 | 61,62 | 62,20 | 1,02% | 400,00 |
| 25.11.2025 | 61,26 | 62,12 | 61,16 | 61,57 | 1,22% | 409,00 |
| 24.11.2025 | 60,54 | 61,17 | 60,21 | 60,83 | 0,25% | 1.503,00 |
| 21.11.2025 | 59,69 | 60,82 | 59,24 | 60,68 | 0,61% | 7.238,00 |
| 20.11.2025 | 60,75 | 61,18 | 59,51 | 60,31 | 0,22% | 1.960,00 |
| 19.11.2025 | 59,98 | 60,65 | 59,62 | 60,18 | 0,31% | 2.460,00 |
| 18.11.2025 | 59,48 | 60,18 | 58,74 | 60,00 | -1,36% | 554,00 |
| 17.11.2025 | 61,37 | 61,50 | 60,72 | 60,82 | 0,01% | 310,00 |
| 14.11.2025 | 60,86 | 61,14 | 59,91 | 60,82 | -0,16% | 666,00 |
| 13.11.2025 | 61,31 | 61,77 | 60,54 | 60,91 | -0,80% | 300,00 |
| 12.11.2025 | 60,96 | 61,72 | 60,94 | 61,40 | 1,71% | 545,00 |
| 11.11.2025 | 60,72 | 60,84 | 60,26 | 60,37 | -0,71% | 1.948,00 |
| 10.11.2025 | 60,75 | 60,95 | 60,02 | 60,80 | 1,13% | 18.262,00 |
| 07.11.2025 | 59,35 | 60,12 | 58,64 | 60,12 | 0,74% | 232,00 |
| 06.11.2025 | 60,38 | 60,95 | 59,32 | 59,68 | -0,47% | 935,00 |
| 05.11.2025 | 59,00 | 60,57 | 58,85 | 59,96 | 2,32% | 132,00 |
| 04.11.2025 | 59,20 | 60,14 | 58,60 | 58,60 | -3,49% | 1.060,00 |
| 03.11.2025 | 62,24 | 62,25 | 60,69 | 60,72 | -2,45% | 1.335,00 |
| 31.10.2025 | 62,51 | 62,71 | 62,12 | 62,25 | -0,63% | 728,00 |
| 30.10.2025 | 62,33 | 62,77 | 61,65 | 62,64 | 1,82% | 1.570,00 |
| 29.10.2025 | 61,61 | 63,19 | 61,45 | 61,52 | -0,28% | 572,00 |
| 28.10.2025 | 61,07 | 61,86 | 60,24 | 61,69 | 1,10% | 8.751,00 |
| 27.10.2025 | 61,25 | 61,55 | 60,76 | 61,02 | 0,89% | 1.250,00 |
| 24.10.2025 | 61,04 | 61,19 | 60,31 | 60,48 | -0,48% | 574,00 |
| 23.10.2025 | 60,05 | 61,29 | 59,91 | 60,77 | 1,78% | 437,00 |
| 22.10.2025 | 58,63 | 60,76 | 58,58 | 59,71 | 1,04% | 908,00 |
| 21.10.2025 | 59,30 | 59,83 | 58,65 | 59,10 | 0,71% | 825,00 |
| 20.10.2025 | 58,39 | 59,51 | 58,22 | 58,68 | 0,00% | 2.212,00 |
| 17.10.2025 | 58,90 | 58,93 | 57,67 | 58,68 | -0,69% | 2.648,00 |
| 16.10.2025 | 59,27 | 59,56 | 58,80 | 59,09 | -0,24% | 4.750,00 |
| 15.10.2025 | 59,07 | 59,69 | 58,62 | 59,24 | 0,47% | 683,00 |
| 14.10.2025 | 58,72 | 59,04 | 57,18 | 58,96 | -0,45% | 2.052,00 |
| 13.10.2025 | 57,50 | 59,38 | 57,50 | 59,22 | 4,98% | 2.707,00 |
| 10.10.2025 | 58,16 | 58,43 | 56,41 | 56,41 | -4,00% | 3.863,00 |
| 09.10.2025 | 58,63 | 59,55 | 58,02 | 58,76 | 1,26% | 1.555,00 |
| 08.10.2025 | 57,36 | 58,38 | 57,24 | 58,03 | 1,89% | 1.426,00 |
| 07.10.2025 | 57,59 | 57,74 | 56,70 | 56,96 | -1,27% | 392,00 |
| 06.10.2025 | 56,59 | 57,98 | 56,35 | 57,69 | 2,05% | 2.871,00 |
| 03.10.2025 | 56,73 | 56,77 | 56,23 | 56,53 | -0,13% | 740,00 |
| 02.10.2025 | 56,71 | 57,20 | 55,82 | 56,61 | 0,00% | 153,00 |
| 01.10.2025 | 56,40 | 57,05 | 55,84 | 56,61 | 0,47% | 1.150,00 |
| 30.09.2025 | 56,38 | 56,69 | 55,42 | 56,34 | 0,16% | 1.071,00 |
| 29.09.2025 | 55,63 | 56,55 | 55,35 | 56,25 | 1,01% | 4.158,00 |
| 26.09.2025 | 56,17 | 56,26 | 55,14 | 55,69 | -0,55% | 143,00 |
| 25.09.2025 | 55,04 | 56,60 | 54,88 | 56,00 | 3,13% | 4.153,00 |
| 24.09.2025 | 53,78 | 54,68 | 53,48 | 54,30 | 0,70% | 240,00 |
| 23.09.2025 | 53,85 | 54,21 | 53,47 | 53,92 | -0,09% | 3.420,00 |
| 22.09.2025 | 53,80 | 54,38 | 53,51 | 53,97 | 1,68% | 8.067,00 |
| 19.09.2025 | 52,76 | 53,26 | 52,46 | 53,08 | 0,65% | 382,00 |
| 18.09.2025 | 53,27 | 53,48 | 52,66 | 52,74 | -1,32% | 590,00 |
| 17.09.2025 | 53,61 | 53,74 | 52,95 | 53,44 | -0,47% | 1.050,00 |
| 16.09.2025 | 54,21 | 54,94 | 53,48 | 53,70 | -0,96% | 141,00 |
| 15.09.2025 | 53,59 | 54,23 | 53,09 | 54,22 | 1,47% | 1.247,00 |
| 12.09.2025 | 53,40 | 54,17 | 53,20 | 53,43 | 0,24% | 1.800,00 |
| 11.09.2025 | 53,02 | 53,74 | 52,80 | 53,30 | 0,27% | 760,00 |
| 10.09.2025 | 53,24 | 53,78 | 52,73 | 53,16 | 0,19% | 1.461,00 |
| 09.09.2025 | 54,06 | 54,59 | 53,03 | 53,06 | -2,05% | 440,00 |
| 08.09.2025 | 54,92 | 55,05 | 53,94 | 54,17 | -1,33% | 1.520,00 |
| 05.09.2025 | 53,64 | 54,90 | 53,63 | 54,90 | 2,60% | 254,00 |
| 04.09.2025 | 53,93 | 54,36 | 53,27 | 53,51 | -0,03% | 140,00 |
| 03.09.2025 | 53,21 | 53,75 | 52,82 | 53,52 | 0,94% | 1.210,00 |
| 02.09.2025 | 53,43 | 53,43 | 52,73 | 53,02 | -0,61% | 350,00 |
| 01.09.2025 | 53,80 | 53,82 | 53,07 | 53,35 | -0,52% | 1.288,00 |
| 29.08.2025 | 53,98 | 54,18 | 53,54 | 53,63 | -0,13% | 240,00 |
| 28.08.2025 | 53,53 | 53,99 | 53,50 | 53,70 | 0,46% | 510,00 |
| 27.08.2025 | 53,31 | 53,87 | 53,15 | 53,45 | 0,54% | 290,00 |
| 26.08.2025 | 53,55 | 53,71 | 53,03 | 53,17 | -1,11% | 1.208,00 |
| 25.08.2025 | 53,60 | 53,87 | 53,42 | 53,76 | 0,70% | 218,00 |
| 22.08.2025 | 52,51 | 53,65 | 52,40 | 53,39 | 1,35% | 350,00 |
| 21.08.2025 | 52,32 | 52,80 | 51,99 | 52,68 | 1,61% | 210,00 |
| 20.08.2025 | 52,33 | 52,59 | 51,75 | 51,84 | -0,54% | 8.390,00 |
| 19.08.2025 | 51,86 | 52,67 | 51,73 | 52,12 | 0,38% | 730,00 |
| 18.08.2025 | 52,67 | 52,81 | 51,64 | 51,93 | -1,01% | 690,00 |
| 15.08.2025 | 53,05 | 53,34 | 52,23 | 52,46 | -0,61% | 205,00 |
| 14.08.2025 | 53,02 | 53,33 | 51,94 | 52,78 | -2,93% | 380,00 |
| 13.08.2025 | 54,22 | 54,59 | 53,89 | 54,37 | 0,59% | 196,00 |
| 12.08.2025 | 53,55 | 54,24 | 53,52 | 54,05 | 1,40% | - |
| 11.08.2025 | 53,50 | 53,80 | 52,91 | 53,31 | 0,29% | 503,00 |
| 08.08.2025 | 52,21 | 53,25 | 52,20 | 53,15 | 1,94% | 624,00 |
| 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 |