52,300€
-2,06%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 52,40 | 53,20 | 52,40 | 52,80 | -1,12% | 770,00 |
| 14.08.2025 | 54,20 | 54,20 | 52,00 | 53,40 | -1,11% | 7.304,00 |
| 13.08.2025 | 54,00 | 54,40 | 54,00 | 54,00 | 0,00% | 1.121,00 |
| 12.08.2025 | 54,20 | 54,20 | 54,00 | 54,00 | 1,12% | 940,00 |
| 11.08.2025 | 53,40 | 53,40 | 53,00 | 53,40 | 0,38% | 124,00 |
| 08.08.2025 | 52,00 | 53,20 | 52,00 | 53,20 | 1,53% | 2.391,00 |
| 07.08.2025 | 51,60 | 52,40 | 51,60 | 52,40 | 1,16% | 321,00 |
| 06.08.2025 | 52,00 | 52,00 | 51,80 | 51,80 | 0,39% | 1.153,00 |
| 05.08.2025 | 51,80 | 52,20 | 51,60 | 51,60 | -0,77% | 2.021,00 |
| 04.08.2025 | 51,20 | 52,00 | 51,20 | 52,00 | 0,78% | 1.363,00 |
| 01.08.2025 | 52,40 | 52,40 | 51,60 | 51,60 | -0,77% | 307,00 |
| 31.07.2025 | 52,20 | 52,20 | 51,20 | 52,00 | 0,39% | 3.461,00 |
| 30.07.2025 | 52,80 | 53,40 | 51,80 | 51,80 | -4,07% | 718,00 |
| 29.07.2025 | 53,60 | 54,00 | 53,40 | 54,00 | 0,75% | 647,00 |
| 28.07.2025 | 53,80 | 53,80 | 53,00 | 53,60 | 0,00% | 6.578,00 |
| 25.07.2025 | 53,80 | 54,00 | 53,60 | 53,60 | -1,83% | 1.882,00 |
| 24.07.2025 | 55,00 | 55,00 | 54,60 | 54,60 | -0,73% | 2.867,00 |
| 23.07.2025 | 54,80 | 55,00 | 54,60 | 55,00 | 0,36% | 2.275,00 |
| 22.07.2025 | 53,40 | 54,80 | 53,40 | 54,80 | 3,40% | 2.094,00 |
| 21.07.2025 | 52,20 | 53,80 | 52,20 | 53,00 | 1,53% | 2.194,00 |
| 18.07.2025 | 51,60 | 52,20 | 51,60 | 52,20 | 0,77% | 3.715,00 |
| 17.07.2025 | 51,60 | 51,80 | 51,20 | 51,80 | 0,39% | 2.660,00 |
| 16.07.2025 | 50,60 | 51,60 | 50,60 | 51,60 | 2,79% | 3.275,00 |
| 15.07.2025 | 51,00 | 51,40 | 50,20 | 50,20 | -2,33% | 100,00 |
| 14.07.2025 | 52,40 | 52,40 | 51,40 | 51,40 | -1,15% | 1.677,00 |
| 11.07.2025 | 52,20 | 52,20 | 51,20 | 52,00 | 1,17% | 1.817,00 |
| 10.07.2025 | 50,20 | 52,00 | 50,20 | 51,40 | 2,39% | 2.981,00 |
| 09.07.2025 | 50,00 | 50,20 | 49,80 | 50,20 | 0,00% | 3.797,00 |
| 08.07.2025 | 49,30 | 50,60 | 49,30 | 50,20 | 1,41% | 535,00 |
| 07.07.2025 | 50,60 | 50,60 | 49,50 | 49,50 | -1,39% | 1.672,00 |
| 04.07.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,40% | 100,00 |
| 03.07.2025 | 51,20 | 51,20 | 50,00 | 50,00 | -1,96% | 1.546,00 |
| 02.07.2025 | 50,20 | 51,00 | 50,20 | 51,00 | 2,62% | 3.713,00 |
| 01.07.2025 | 49,60 | 49,70 | 49,60 | 49,70 | 0,20% | 27,00 |
| 30.06.2025 | 50,00 | 50,00 | 49,50 | 49,60 | -0,80% | 1.752,00 |
| 27.06.2025 | 51,00 | 51,00 | 49,90 | 50,00 | 0,00% | 747,00 |
| 26.06.2025 | 48,70 | 50,20 | 48,70 | 50,00 | 2,67% | 649,00 |
| 25.06.2025 | 49,00 | 49,00 | 48,60 | 48,70 | -1,22% | 259,00 |
| 24.06.2025 | 49,70 | 49,70 | 49,20 | 49,30 | 1,23% | 1.991,00 |
| 23.06.2025 | 48,40 | 48,90 | 48,40 | 48,70 | 0,41% | 340,00 |
| 20.06.2025 | 48,80 | 49,10 | 48,30 | 48,50 | -0,61% | 2.423,00 |
| 19.06.2025 | 49,50 | 49,50 | 48,80 | 48,80 | -1,81% | 2.926,00 |
| 18.06.2025 | 49,80 | 50,00 | 49,70 | 49,70 | 0,00% | 2.193,00 |
| 17.06.2025 | 50,60 | 50,60 | 49,70 | 49,70 | -1,78% | 4.083,00 |
| 16.06.2025 | 50,80 | 50,80 | 50,40 | 50,60 | 0,80% | 1.005,00 |
| 13.06.2025 | 50,40 | 50,40 | 50,00 | 50,20 | -0,79% | 3.191,00 |
| 12.06.2025 | 51,20 | 51,20 | 50,40 | 50,60 | -1,94% | 1.122,00 |
| 11.06.2025 | 52,20 | 52,20 | 51,40 | 51,60 | -0,77% | 1.129,00 |
| 10.06.2025 | 52,20 | 52,20 | 51,40 | 52,00 | 0,00% | 2.046,00 |
| 09.06.2025 | 52,00 | 52,00 | 51,40 | 52,00 | 0,39% | 1.184,00 |
| 06.06.2025 | 51,80 | 52,20 | 51,80 | 51,80 | 0,00% | 1.634,00 |
| 05.06.2025 | 51,80 | 52,20 | 51,80 | 51,80 | 0,78% | 4.686,00 |
| 04.06.2025 | 51,80 | 52,00 | 51,40 | 51,40 | -0,39% | 1.628,00 |
| 03.06.2025 | 51,60 | 51,60 | 50,80 | 51,60 | -0,77% | 2.521,00 |
| 02.06.2025 | 52,20 | 52,20 | 51,80 | 52,00 | -0,76% | 3.083,00 |
| 30.05.2025 | 52,80 | 53,00 | 52,00 | 52,40 | -1,13% | 2.369,00 |
| 29.05.2025 | 53,40 | 53,80 | 53,00 | 53,00 | 0,00% | 1.532,00 |
| 28.05.2025 | 53,80 | 53,80 | 53,00 | 53,00 | -1,49% | 1.043,00 |
| 27.05.2025 | 54,80 | 54,80 | 53,60 | 53,80 | -1,82% | 2.343,00 |
| 26.05.2025 | 54,20 | 54,80 | 54,20 | 54,80 | 0,74% | 225,00 |
| 23.05.2025 | 54,20 | 54,80 | 54,20 | 54,40 | -0,37% | 1.675,00 |
| 22.05.2025 | 55,40 | 55,40 | 54,60 | 54,60 | -1,44% | 2.114,00 |
| 21.05.2025 | 55,20 | 55,40 | 55,00 | 55,40 | -0,36% | 1.145,00 |
| 20.05.2025 | 55,40 | 55,60 | 55,40 | 55,60 | 0,36% | 1.793,00 |
| 19.05.2025 | 55,20 | 55,40 | 54,80 | 55,40 | -0,36% | 1.450,00 |
| 16.05.2025 | 56,40 | 56,40 | 55,40 | 55,60 | -1,07% | 924,00 |
| 15.05.2025 | 55,00 | 56,20 | 55,00 | 56,20 | 1,08% | 978,00 |
| 14.05.2025 | 55,80 | 55,80 | 55,40 | 55,60 | -0,71% | 1.767,00 |
| 13.05.2025 | 56,00 | 56,40 | 55,80 | 56,00 | 1,08% | 624,00 |
| 12.05.2025 | 53,80 | 56,00 | 53,60 | 55,40 | 4,53% | 501,00 |
| 09.05.2025 | 53,00 | 53,00 | 52,80 | 53,00 | 0,00% | 205,00 |
| 08.05.2025 | 52,80 | 53,00 | 52,40 | 53,00 | 0,76% | 687,00 |
| 07.05.2025 | 53,40 | 53,40 | 52,60 | 52,60 | -0,38% | 566,00 |
| 06.05.2025 | 52,40 | 52,80 | 52,40 | 52,80 | 0,76% | 1.405,00 |
| 05.05.2025 | 53,80 | 53,80 | 52,40 | 52,40 | -1,50% | 1.522,00 |
| 02.05.2025 | 53,40 | 54,00 | 52,60 | 53,20 | 1,92% | 954,00 |
| 30.04.2025 | 52,40 | 52,40 | 51,40 | 52,20 | -2,97% | 2.526,00 |
| 29.04.2025 | 53,60 | 54,40 | 53,60 | 53,80 | 1,13% | 2.035,00 |
| 28.04.2025 | 53,40 | 53,40 | 53,20 | 53,20 | 0,00% | 9.788,00 |
| 25.04.2025 | 54,40 | 54,40 | 53,20 | 53,20 | -1,85% | 276,00 |
| 24.04.2025 | 51,80 | 54,20 | 51,80 | 54,20 | 1,12% | 1.083,00 |
| 23.04.2025 | 53,40 | 54,20 | 52,80 | 53,60 | 2,68% | 3.136,00 |
| 22.04.2025 | 51,40 | 52,20 | 51,40 | 52,20 | 1,16% | 3.214,00 |
| 17.04.2025 | 51,20 | 51,60 | 51,20 | 51,60 | 2,38% | 775,00 |
| 16.04.2025 | 50,00 | 50,80 | 49,60 | 50,40 | -0,40% | 3.311,00 |
| 15.04.2025 | 50,40 | 51,20 | 50,40 | 50,60 | 1,20% | 4.103,00 |
| 14.04.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -0,79% | 8.990,00 |
| 11.04.2025 | 49,00 | 50,40 | 49,00 | 50,40 | 3,28% | 977,00 |
| 10.04.2025 | 52,40 | 52,40 | 48,60 | 48,80 | -4,69% | 2.083,00 |
| 09.04.2025 | 47,30 | 51,20 | 47,30 | 51,20 | 7,79% | 3.169,00 |
| 08.04.2025 | 50,00 | 50,80 | 47,50 | 47,50 | -4,81% | 1.726,00 |
| 07.04.2025 | 48,00 | 50,40 | 47,00 | 49,90 | -0,20% | 4.323,00 |
| 04.04.2025 | 53,00 | 53,00 | 49,40 | 50,00 | -6,54% | 994,00 |
| 03.04.2025 | 54,50 | 55,00 | 52,00 | 53,50 | -2,73% | 2.146,00 |
| 02.04.2025 | 55,50 | 56,00 | 55,00 | 55,00 | -1,79% | 328,00 |
| 01.04.2025 | 55,50 | 56,00 | 55,50 | 56,00 | 2,75% | 161,00 |
| 31.03.2025 | 55,00 | 55,00 | 54,50 | 54,50 | -3,54% | 350,00 |
| 28.03.2025 | 58,00 | 58,50 | 56,50 | 56,50 | -2,59% | 798,00 |
| 27.03.2025 | 58,00 | 58,00 | 57,50 | 58,00 | -0,85% | 348,00 |
| 26.03.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | 300,00 |