56,350€
0,41%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |