49,640€
-1,78%
Echtzeit-Aktienkurs RIO TINTO PLC LS-,10
Bid:
Ask:
Aktienkurse zur RIO TINTO PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |