65,990$
0,11%
Echtzeit-Aktienkurs Rio Tinto plc
Bid:
Ask:
Aktienkurse zur Rio Tinto plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 65,99 | 66,33 | 65,60 | 66,01 | 0,14% | 2.873.519,00 |
| 29.09.2025 | 65,57 | 66,23 | 65,49 | 65,92 | 1,73% | 3.516.325,00 |
| 26.09.2025 | 64,97 | 65,15 | 64,43 | 64,80 | -0,96% | 6.322.512,00 |
| 25.09.2025 | 65,08 | 66,15 | 65,01 | 65,43 | 2,44% | 5.119.022,00 |
| 24.09.2025 | 64,00 | 64,21 | 63,62 | 63,87 | 0,47% | 3.262.330,00 |
| 23.09.2025 | 63,72 | 63,91 | 63,29 | 63,57 | -0,13% | 2.259.253,00 |
| 22.09.2025 | 63,40 | 64,10 | 63,12 | 63,65 | 2,04% | 3.525.941,00 |
| 19.09.2025 | 61,85 | 62,46 | 61,72 | 62,38 | 0,65% | 3.477.514,00 |
| 18.09.2025 | 62,59 | 62,66 | 61,87 | 61,98 | -1,60% | 3.015.279,00 |
| 17.09.2025 | 62,84 | 63,49 | 62,61 | 62,99 | -0,71% | 4.431.122,00 |
| 16.09.2025 | 63,98 | 64,03 | 63,18 | 63,44 | -0,44% | 3.438.359,00 |
| 15.09.2025 | 62,64 | 63,72 | 62,33 | 63,72 | 2,05% | 3.155.301,00 |
| 12.09.2025 | 62,94 | 63,11 | 62,30 | 62,44 | -0,16% | 2.463.628,00 |
| 11.09.2025 | 61,99 | 62,75 | 61,84 | 62,54 | 0,71% | 3.158.596,00 |
| 10.09.2025 | 62,39 | 62,67 | 62,01 | 62,10 | 0,37% | 4.266.908,00 |
| 09.09.2025 | 63,61 | 63,97 | 61,85 | 61,87 | -2,90% | 4.969.294,00 |
| 08.09.2025 | 63,90 | 63,92 | 63,34 | 63,72 | -0,39% | 1.913.724,00 |
| 05.09.2025 | 63,78 | 64,35 | 63,28 | 63,97 | 2,42% | 3.215.416,00 |
| 04.09.2025 | 62,44 | 62,59 | 62,08 | 62,46 | -0,03% | 1.484.237,00 |
| 03.09.2025 | 62,44 | 62,54 | 62,11 | 62,48 | 0,95% | 2.105.865,00 |
| 02.09.2025 | 61,60 | 62,08 | 61,40 | 61,89 | -1,32% | 2.158.280,00 |
| 29.08.2025 | 62,82 | 63,26 | 62,64 | 62,72 | -0,25% | 1.997.502,00 |
| 28.08.2025 | 62,71 | 63,03 | 62,51 | 62,88 | 1,24% | 1.967.724,00 |
| 27.08.2025 | 61,78 | 62,19 | 61,66 | 62,11 | 0,26% | 1.779.344,00 |
| 26.08.2025 | 61,91 | 62,16 | 61,76 | 61,95 | -0,61% | 1.509.582,00 |
| 25.08.2025 | 62,75 | 63,08 | 62,27 | 62,33 | -0,57% | 1.937.656,00 |
| 22.08.2025 | 61,13 | 62,82 | 61,13 | 62,69 | 2,27% | 3.968.634,00 |
| 21.08.2025 | 60,73 | 61,35 | 60,59 | 61,30 | 1,12% | 1.709.644,00 |
| 20.08.2025 | 60,53 | 60,98 | 60,37 | 60,62 | 0,05% | 3.437.513,00 |
| 19.08.2025 | 61,01 | 61,12 | 60,47 | 60,59 | 0,38% | 5.007.999,00 |
| 18.08.2025 | 60,64 | 60,74 | 60,22 | 60,36 | -1,44% | 2.366.235,00 |
| 15.08.2025 | 61,76 | 61,83 | 61,21 | 61,24 | -2,05% | 2.138.098,00 |
| 14.08.2025 | 62,45 | 62,54 | 61,92 | 62,52 | -1,65% | 2.377.695,00 |
| 13.08.2025 | 63,42 | 63,84 | 63,24 | 63,57 | 0,74% | 2.245.663,00 |
| 12.08.2025 | 62,85 | 63,38 | 62,77 | 63,10 | 1,54% | 3.124.212,00 |
| 11.08.2025 | 61,71 | 62,19 | 61,52 | 62,14 | 0,45% | 2.622.191,00 |
| 08.08.2025 | 61,32 | 62,14 | 61,12 | 61,86 | 1,79% | 3.880.792,00 |
| 07.08.2025 | 60,76 | 61,10 | 60,43 | 60,77 | 1,13% | 3.966.487,00 |
| 06.08.2025 | 60,39 | 60,67 | 60,09 | 60,09 | 0,65% | 2.142.722,00 |
| 05.08.2025 | 60,12 | 60,29 | 59,49 | 59,70 | -0,50% | 3.618.929,00 |
| 04.08.2025 | 59,89 | 60,19 | 59,78 | 60,00 | 0,59% | 3.132.144,00 |
| 01.08.2025 | 59,80 | 60,07 | 59,35 | 59,65 | -0,20% | 2.714.897,00 |
| 31.07.2025 | 58,47 | 60,02 | 58,40 | 59,77 | 0,47% | 4.824.928,00 |
| 30.07.2025 | 61,08 | 61,54 | 59,07 | 59,49 | -4,46% | 8.296.554,00 |
| 29.07.2025 | 62,25 | 62,49 | 62,03 | 62,27 | 0,13% | 2.550.138,00 |
| 28.07.2025 | 61,88 | 62,39 | 61,54 | 62,19 | -1,44% | 3.302.352,00 |
| 25.07.2025 | 63,28 | 63,28 | 62,78 | 63,10 | -1,14% | 2.954.444,00 |
| 24.07.2025 | 64,08 | 64,57 | 63,76 | 63,83 | -1,22% | 3.242.535,00 |
| 23.07.2025 | 64,39 | 64,76 | 64,27 | 64,62 | 0,45% | 2.899.028,00 |
| 22.07.2025 | 63,38 | 64,41 | 63,34 | 64,33 | 3,67% | 4.450.564,00 |
| 21.07.2025 | 61,76 | 62,48 | 61,76 | 62,05 | 2,49% | 3.254.643,00 |
| 18.07.2025 | 60,44 | 60,71 | 59,99 | 60,54 | 0,85% | 2.859.043,00 |
| 17.07.2025 | 59,65 | 60,12 | 59,48 | 60,03 | 0,52% | 2.570.889,00 |
| 16.07.2025 | 59,08 | 59,80 | 58,80 | 59,72 | 2,14% | 3.398.409,00 |
| 15.07.2025 | 59,31 | 59,41 | 58,16 | 58,47 | -2,26% | 3.574.803,00 |
| 14.07.2025 | 60,26 | 60,36 | 59,60 | 59,82 | -2,09% | 3.092.875,00 |
| 11.07.2025 | 59,97 | 61,13 | 59,82 | 61,10 | 1,66% | 4.462.615,00 |
| 10.07.2025 | 60,10 | 60,58 | 60,00 | 60,10 | 2,37% | 8.422.743,00 |
| 09.07.2025 | 58,48 | 58,82 | 58,24 | 58,71 | -0,03% | 3.273.993,00 |
| 08.07.2025 | 58,36 | 59,65 | 58,26 | 58,73 | 1,86% | 4.166.809,00 |
| 07.07.2025 | 58,24 | 58,40 | 57,66 | 57,66 | -2,30% | 4.490.971,00 |
| 03.07.2025 | 58,93 | 59,32 | 58,72 | 59,02 | -1,93% | 4.409.472,00 |
| 02.07.2025 | 58,96 | 60,20 | 58,77 | 60,18 | 3,22% | 7.552.515,00 |
| 01.07.2025 | 57,71 | 58,89 | 57,67 | 58,30 | -0,05% | 5.377.980,00 |
| 30.06.2025 | 58,23 | 58,42 | 57,88 | 58,33 | -0,70% | 2.918.011,00 |
| 27.06.2025 | 58,47 | 58,84 | 58,31 | 58,74 | 0,27% | 2.769.525,00 |
| 26.06.2025 | 57,90 | 58,91 | 57,80 | 58,58 | 3,30% | 4.589.783,00 |
| 25.06.2025 | 56,62 | 56,82 | 56,20 | 56,71 | -0,84% | 3.272.832,00 |
| 24.06.2025 | 57,12 | 57,47 | 57,09 | 57,19 | 0,18% | 3.412.876,00 |
| 23.06.2025 | 55,67 | 57,13 | 55,64 | 57,09 | 2,15% | 3.183.551,00 |
| 20.06.2025 | 56,40 | 56,51 | 55,72 | 55,89 | -1,84% | 4.666.029,00 |
| 18.06.2025 | 57,15 | 57,28 | 56,87 | 56,94 | -0,12% | 2.145.031,00 |
| 17.06.2025 | 58,10 | 58,16 | 57,00 | 57,01 | -2,23% | 2.878.437,00 |
| 16.06.2025 | 58,45 | 58,86 | 58,21 | 58,31 | 0,53% | 3.409.451,00 |
| 13.06.2025 | 57,94 | 58,39 | 57,70 | 58,00 | -1,16% | 3.491.603,00 |
| 12.06.2025 | 58,38 | 58,72 | 58,04 | 58,68 | -0,25% | 2.397.107,00 |
| 11.06.2025 | 59,39 | 59,55 | 58,78 | 58,83 | -1,08% | 2.685.531,00 |
| 10.06.2025 | 59,13 | 59,53 | 59,04 | 59,47 | 0,27% | 2.804.770,00 |
| 09.06.2025 | 58,64 | 59,44 | 58,53 | 59,31 | 0,47% | 3.007.984,00 |
| 06.06.2025 | 59,19 | 59,33 | 58,71 | 59,03 | -0,35% | 2.490.807,00 |
| 05.06.2025 | 59,68 | 59,86 | 59,10 | 59,24 | 1,18% | 2.654.099,00 |
| 04.06.2025 | 59,08 | 59,33 | 58,53 | 58,55 | -0,51% | 2.604.462,00 |
| 03.06.2025 | 58,08 | 58,96 | 57,79 | 58,85 | -1,23% | 4.297.099,00 |
| 02.06.2025 | 59,41 | 59,64 | 59,06 | 59,58 | 0,25% | 4.865.445,00 |
| 30.05.2025 | 59,80 | 59,80 | 58,96 | 59,43 | -1,28% | 6.656.502,00 |
| 29.05.2025 | 60,30 | 60,39 | 60,00 | 60,20 | 0,42% | 3.401.201,00 |
| 28.05.2025 | 60,27 | 60,29 | 59,76 | 59,95 | -1,40% | 4.119.016,00 |
| 27.05.2025 | 61,08 | 61,18 | 60,59 | 60,80 | -1,27% | 4.492.585,00 |
| 23.05.2025 | 61,17 | 61,73 | 60,89 | 61,58 | 0,75% | 4.512.027,00 |
| 22.05.2025 | 61,84 | 61,88 | 61,11 | 61,12 | -1,39% | 4.872.881,00 |
| 21.05.2025 | 62,44 | 62,65 | 61,97 | 61,98 | -0,42% | 2.145.521,00 |
| 20.05.2025 | 62,46 | 62,65 | 62,08 | 62,24 | -0,24% | 2.128.096,00 |
| 19.05.2025 | 61,34 | 62,41 | 61,30 | 62,39 | -0,40% | 2.409.297,00 |
| 16.05.2025 | 61,85 | 62,67 | 61,73 | 62,64 | -0,18% | 2.615.573,00 |
| 15.05.2025 | 62,42 | 62,80 | 61,94 | 62,75 | 1,16% | 3.037.935,00 |
| 14.05.2025 | 62,62 | 62,63 | 61,95 | 62,03 | -0,39% | 1.844.605,00 |
| 13.05.2025 | 61,99 | 62,50 | 61,78 | 62,27 | 1,40% | 2.407.610,00 |
| 12.05.2025 | 61,93 | 62,28 | 61,20 | 61,41 | 2,38% | 2.801.447,00 |
| 09.05.2025 | 59,69 | 60,04 | 59,44 | 59,98 | 1,35% | 1.262.388,00 |
| 08.05.2025 | 59,58 | 59,61 | 58,99 | 59,18 | -1,40% | 2.649.426,00 |