60,510€
-2,04%
Echtzeit-Aktienkurs Rio Tinto Ltd.
Bid:
Ask:
Aktienkurse zur Rio Tinto Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 60,68 | 60,97 | 60,34 | 60,86 | -1,47% | - |
| 03.07.2025 | 61,55 | 62,21 | 61,53 | 61,77 | 1,36% | - |
| 02.07.2025 | 60,51 | 60,95 | 60,18 | 60,94 | 1,94% | 208,00 |
| 01.07.2025 | 59,38 | 59,82 | 59,14 | 59,78 | -0,42% | - |
| 30.06.2025 | 59,84 | 60,07 | 59,48 | 60,03 | -1,63% | 10,00 |
| 27.06.2025 | 60,90 | 61,35 | 60,41 | 61,03 | 4,41% | 40,00 |
| 26.06.2025 | 58,35 | 58,77 | 58,33 | 58,45 | -0,90% | - |
| 25.06.2025 | 58,50 | 59,11 | 58,20 | 58,98 | -0,66% | - |
| 24.06.2025 | 58,71 | 59,45 | 58,69 | 59,37 | 3,44% | 233,00 |
| 23.06.2025 | 56,65 | 57,39 | 56,61 | 57,39 | -1,13% | 245,00 |
| 20.06.2025 | 57,83 | 58,79 | 57,67 | 58,05 | -1,19% | - |
| 19.06.2025 | 58,20 | 58,77 | 57,91 | 58,75 | -2,86% | 30,00 |
| 18.06.2025 | 60,24 | 60,48 | 59,87 | 60,48 | -0,99% | 230,00 |
| 17.06.2025 | 60,49 | 61,13 | 60,16 | 61,08 | 0,54% | 100,00 |
| 16.06.2025 | 60,29 | 60,75 | 60,03 | 60,75 | 1,02% | - |
| 13.06.2025 | 59,72 | 60,40 | 59,54 | 60,14 | -1,79% | 200,00 |
| 12.06.2025 | 60,89 | 61,23 | 60,44 | 61,23 | -2,52% | - |
| 11.06.2025 | 62,40 | 64,24 | 62,14 | 62,82 | 0,53% | 190,00 |
| 10.06.2025 | 61,97 | 62,49 | 61,89 | 62,49 | 0,64% | 80,00 |
| 09.06.2025 | 62,83 | 63,12 | 62,09 | 62,09 | -1,19% | 10,00 |
| 06.06.2025 | 62,27 | 63,02 | 62,25 | 62,84 | -0,25% | - |
| 05.06.2025 | 62,45 | 63,42 | 62,44 | 63,00 | 0,44% | - |
| 04.06.2025 | 62,43 | 63,23 | 62,10 | 62,73 | -0,17% | 80,00 |
| 03.06.2025 | 62,20 | 62,83 | 61,85 | 62,83 | -0,63% | - |
| 02.06.2025 | 62,73 | 63,23 | 62,42 | 63,23 | -0,85% | - |
| 30.05.2025 | 63,85 | 64,20 | 63,52 | 63,78 | -1,19% | 85,00 |
| 29.05.2025 | 64,70 | 64,77 | 64,45 | 64,55 | -0,74% | 51,00 |
| 28.05.2025 | 64,99 | 65,24 | 64,58 | 65,03 | -0,52% | 210,00 |
| 27.05.2025 | 65,56 | 65,88 | 65,30 | 65,37 | -0,26% | - |
| 26.05.2025 | 65,67 | 66,06 | 65,54 | 65,54 | -1,90% | - |
| 23.05.2025 | 66,42 | 67,11 | 66,10 | 66,81 | -1,26% | 481,00 |
| 22.05.2025 | 67,56 | 67,89 | 67,28 | 67,66 | 0,51% | - |
| 21.05.2025 | 68,30 | 68,32 | 67,28 | 67,32 | -0,85% | 140,00 |
| 20.05.2025 | 68,22 | 68,77 | 67,86 | 67,90 | -0,66% | - |
| 19.05.2025 | 68,15 | 68,69 | 67,81 | 68,35 | -0,79% | - |
| 16.05.2025 | 69,28 | 69,77 | 68,50 | 68,89 | 0,44% | - |
| 15.05.2025 | 68,78 | 68,91 | 68,46 | 68,59 | -0,88% | - |
| 14.05.2025 | 69,80 | 69,98 | 69,20 | 69,20 | -0,26% | - |
| 13.05.2025 | 69,22 | 69,63 | 68,85 | 69,38 | 4,02% | - |
| 12.05.2025 | 67,37 | 70,50 | 66,70 | 66,70 | 1,76% | 130,00 |
| 09.05.2025 | 65,33 | 65,77 | 65,27 | 65,55 | -1,92% | - |
| 08.05.2025 | 66,44 | 66,83 | 66,03 | 66,83 | 0,85% | 1.060,00 |
| 07.05.2025 | 66,41 | 66,50 | 65,94 | 66,27 | 0,24% | - |
| 06.05.2025 | 65,71 | 66,11 | 65,22 | 66,11 | -0,65% | - |
| 05.05.2025 | 66,35 | 66,70 | 66,00 | 66,55 | 0,23% | 1.278,00 |
| 02.05.2025 | 66,28 | 66,70 | 66,02 | 66,40 | 3,11% | - |
| 30.04.2025 | 65,64 | 65,71 | 64,34 | 64,40 | -0,64% | 1.300,00 |
| 29.04.2025 | 65,69 | 66,11 | 64,64 | 64,81 | 1,01% | 1.000,00 |
| 28.04.2025 | 64,75 | 65,08 | 64,08 | 64,17 | -2,61% | - |
| 25.04.2025 | 65,34 | 66,15 | 64,93 | 65,89 | 1,38% | 32,00 |
| 24.04.2025 | 64,31 | 64,99 | 64,30 | 64,99 | 0,29% | - |
| 23.04.2025 | 63,82 | 65,02 | 63,81 | 64,80 | 2,31% | 244,00 |
| 22.04.2025 | 62,22 | 63,66 | 62,22 | 63,34 | 0,54% | 720,00 |
| 17.04.2025 | 61,95 | 64,30 | 61,68 | 63,00 | 2,56% | 8,00 |
| 16.04.2025 | 60,57 | 61,69 | 60,38 | 61,43 | -2,62% | - |
| 15.04.2025 | 62,26 | 63,29 | 62,23 | 63,08 | -0,21% | - |
| 14.04.2025 | 61,45 | 63,43 | 61,32 | 63,21 | 4,12% | 100,00 |
| 11.04.2025 | 60,17 | 60,87 | 58,58 | 60,71 | 0,31% | 40,00 |
| 10.04.2025 | 62,20 | 62,30 | 59,81 | 60,52 | -1,96% | - |
| 09.04.2025 | 56,09 | 61,90 | 56,09 | 61,73 | 0,60% | 565,00 |
| 08.04.2025 | 60,67 | 61,89 | 60,24 | 61,36 | -0,42% | 120,00 |
| 07.04.2025 | 59,33 | 62,36 | 57,75 | 61,62 | -0,60% | 1.343,00 |
| 04.04.2025 | 63,47 | 63,86 | 59,93 | 61,99 | -5,04% | 90,00 |
| 03.04.2025 | 64,12 | 65,40 | 63,84 | 65,28 | -2,64% | 2.302,00 |
| 02.04.2025 | 67,01 | 67,41 | 66,72 | 67,05 | -1,44% | - |
| 01.04.2025 | 67,96 | 68,54 | 67,58 | 68,03 | 0,11% | 75,00 |
| 31.03.2025 | 67,41 | 67,97 | 66,80 | 67,96 | -2,79% | - |
| 28.03.2025 | 70,60 | 70,88 | 69,91 | 69,91 | 0,21% | - |
| 27.03.2025 | 70,56 | 70,63 | 69,72 | 69,76 | -0,68% | - |
| 26.03.2025 | 70,39 | 70,77 | 70,12 | 70,24 | 1,13% | - |
| 25.03.2025 | 69,33 | 70,03 | 69,31 | 69,46 | -0,40% | - |
| 24.03.2025 | 69,13 | 69,78 | 69,11 | 69,74 | 0,41% | - |
| 21.03.2025 | 68,91 | 69,89 | 68,37 | 69,45 | 1,36% | - |
| 20.03.2025 | 68,30 | 68,70 | 67,66 | 68,52 | -0,01% | - |
| 19.03.2025 | 69,03 | 69,17 | 68,28 | 68,52 | -0,82% | - |
| 18.03.2025 | 69,56 | 70,00 | 68,87 | 69,09 | -1,45% | 15,00 |
| 17.03.2025 | 69,51 | 70,15 | 69,51 | 70,10 | 1,21% | - |
| 14.03.2025 | 67,99 | 69,30 | 67,70 | 69,27 | 1,87% | - |
| 13.03.2025 | 67,43 | 68,01 | 66,99 | 68,00 | -0,71% | - |
| 12.03.2025 | 67,31 | 68,48 | 67,05 | 68,48 | -0,08% | - |
| 11.03.2025 | 68,98 | 69,41 | 68,16 | 68,54 | -0,17% | - |
| 10.03.2025 | 69,47 | 69,66 | 68,65 | 68,65 | 0,96% | 2,00 |
| 07.03.2025 | 67,00 | 68,05 | 66,83 | 68,00 | -0,50% | 174,00 |
| 06.03.2025 | 67,50 | 68,59 | 67,11 | 68,35 | -2,78% | 1.100,00 |
| 05.03.2025 | 69,20 | 70,55 | 68,75 | 70,30 | 0,34% | 507,00 |
| 04.03.2025 | 69,31 | 70,21 | 68,98 | 70,07 | -0,62% | 350,00 |
| 03.03.2025 | 70,06 | 70,99 | 69,58 | 70,51 | 2,93% | 15,00 |
| 28.02.2025 | 67,92 | 68,55 | 67,80 | 68,50 | -2,34% | 1.010,00 |
| 27.02.2025 | 70,16 | 70,36 | 69,78 | 70,14 | -0,13% | - |
| 26.02.2025 | 69,53 | 70,30 | 69,20 | 70,23 | -3,10% | 510,00 |
| 25.02.2025 | 72,33 | 72,53 | 72,00 | 72,47 | -1,57% | - |
| 24.02.2025 | 72,91 | 73,65 | 72,54 | 73,63 | -1,54% | - |
| 21.02.2025 | 75,35 | 75,40 | 74,28 | 74,78 | 1,58% | 350,00 |
| 20.02.2025 | 73,19 | 73,76 | 72,62 | 73,61 | 1,81% | 50,00 |
| 19.02.2025 | 74,43 | 74,48 | 70,70 | 72,30 | -0,45% | 630,00 |
| 18.02.2025 | 73,63 | 73,70 | 72,54 | 72,63 | 0,03% | - |
| 17.02.2025 | 73,22 | 73,43 | 72,44 | 72,60 | -0,06% | 30,00 |
| 14.02.2025 | 73,53 | 73,72 | 72,61 | 72,64 | 0,99% | 415,00 |
| 13.02.2025 | 72,57 | 73,20 | 71,73 | 71,93 | -1,11% | - |
| 12.02.2025 | 72,43 | 72,76 | 71,93 | 72,73 | 0,04% | - |