62,000€
0,32%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 61,40 | 62,50 | 61,40 | 61,90 | 0,16% | - |
| 25.11.2025 | 61,40 | 61,80 | 61,40 | 61,80 | 1,31% | 333,00 |
| 24.11.2025 | 60,80 | 61,00 | 60,20 | 61,00 | 0,33% | 33,00 |
| 21.11.2025 | 59,80 | 60,80 | 59,60 | 60,80 | 1,67% | 2.982,00 |
| 20.11.2025 | 61,00 | 61,00 | 59,80 | 59,80 | -0,66% | 936,00 |
| 19.11.2025 | 60,00 | 60,20 | 60,00 | 60,20 | 0,00% | 734,00 |
| 18.11.2025 | 59,80 | 60,20 | 59,60 | 60,20 | -0,99% | 317,00 |
| 17.11.2025 | 61,20 | 61,60 | 60,80 | 60,80 | -0,65% | 5.340,00 |
| 14.11.2025 | 61,00 | 61,20 | 59,80 | 61,20 | 0,00% | 1.439,00 |
| 13.11.2025 | 61,60 | 61,80 | 61,20 | 61,20 | -0,65% | 365,00 |
| 12.11.2025 | 61,20 | 61,80 | 61,20 | 61,60 | 1,65% | 346,00 |
| 11.11.2025 | 60,80 | 60,80 | 60,60 | 60,60 | -0,66% | 328,00 |
| 10.11.2025 | 60,40 | 61,00 | 60,40 | 61,00 | 1,67% | 4.718,00 |
| 07.11.2025 | 59,80 | 60,00 | 58,60 | 60,00 | 0,33% | 1.693,00 |
| 06.11.2025 | 61,00 | 61,00 | 59,60 | 59,80 | -0,66% | 2.336,00 |
| 05.11.2025 | 59,40 | 60,20 | 59,40 | 60,20 | 1,69% | 386,00 |
| 04.11.2025 | 60,80 | 60,80 | 59,00 | 59,20 | -2,63% | 2.935,00 |
| 03.11.2025 | 62,40 | 62,40 | 60,80 | 60,80 | -3,18% | 3.741,00 |
| 31.10.2025 | 62,60 | 62,80 | 62,00 | 62,80 | 0,64% | 92,00 |
| 30.10.2025 | 62,20 | 62,40 | 62,00 | 62,40 | 0,00% | 1.098,00 |
| 29.10.2025 | 61,80 | 63,20 | 61,80 | 62,40 | 0,97% | 4.727,00 |
| 28.10.2025 | 60,20 | 61,80 | 60,20 | 61,80 | 1,64% | 1.304,00 |
| 27.10.2025 | 61,20 | 61,60 | 60,80 | 60,80 | 0,00% | 1.437,00 |
| 24.10.2025 | 61,40 | 61,40 | 60,40 | 60,80 | -0,33% | 1.406,00 |
| 23.10.2025 | 60,20 | 61,20 | 59,80 | 61,00 | 1,67% | 4.038,00 |
| 22.10.2025 | 60,00 | 60,60 | 59,80 | 60,00 | 1,35% | 3.662,00 |
| 21.10.2025 | 59,80 | 59,80 | 59,00 | 59,20 | -0,67% | 3.368,00 |
| 20.10.2025 | 58,40 | 59,60 | 58,00 | 59,60 | 2,05% | 1.348,00 |
| 17.10.2025 | 58,60 | 58,60 | 57,80 | 58,40 | -0,68% | 1.683,00 |
| 16.10.2025 | 59,00 | 59,40 | 58,60 | 58,80 | -0,68% | 6.166,00 |
| 15.10.2025 | 58,80 | 59,20 | 58,80 | 59,20 | 0,34% | 998,00 |
| 14.10.2025 | 58,80 | 59,00 | 57,20 | 59,00 | 0,68% | 3.017,00 |
| 13.10.2025 | 56,20 | 58,80 | 56,20 | 58,60 | 3,90% | 1.104,00 |
| 10.10.2025 | 58,40 | 58,40 | 56,40 | 56,40 | -2,76% | 2.226,00 |
| 09.10.2025 | 58,80 | 59,80 | 58,00 | 58,00 | -0,68% | 2.002,00 |
| 08.10.2025 | 57,60 | 58,60 | 57,40 | 58,40 | 2,46% | 2.674,00 |
| 07.10.2025 | 57,80 | 58,00 | 56,80 | 57,00 | -0,35% | 3.868,00 |
| 06.10.2025 | 56,60 | 57,60 | 56,60 | 57,20 | 1,42% | 9.883,00 |
| 03.10.2025 | 56,40 | 56,40 | 56,20 | 56,40 | -0,35% | 38,00 |
| 02.10.2025 | 56,60 | 56,80 | 55,80 | 56,60 | -0,35% | 1.777,00 |
| 01.10.2025 | 56,40 | 57,00 | 56,20 | 56,80 | 1,43% | 461,00 |
| 30.09.2025 | 56,40 | 56,40 | 56,00 | 56,00 | -0,36% | 94,00 |
| 29.09.2025 | 56,00 | 56,20 | 55,60 | 56,20 | 1,81% | 416,00 |
| 26.09.2025 | 55,60 | 55,60 | 55,20 | 55,20 | -1,78% | 846,00 |
| 25.09.2025 | 55,00 | 56,40 | 55,00 | 56,20 | 3,31% | 9.286,00 |
| 24.09.2025 | 54,00 | 54,40 | 54,00 | 54,40 | 1,49% | 1.391,00 |
| 23.09.2025 | 54,00 | 54,00 | 53,40 | 53,60 | -0,74% | 240,00 |
| 22.09.2025 | 53,60 | 54,00 | 53,20 | 54,00 | 2,27% | 738,00 |
| 19.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,75% | 68,00 |
| 18.09.2025 | 53,40 | 53,40 | 53,00 | 53,20 | 0,00% | 476,00 |
| 17.09.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | 1.060,00 |
| 16.09.2025 | 54,20 | 54,60 | 53,60 | 53,60 | -0,37% | 3.776,00 |
| 15.09.2025 | 53,20 | 53,80 | 53,20 | 53,80 | 1,13% | 741,00 |
| 12.09.2025 | 53,60 | 53,60 | 53,20 | 53,20 | 0,00% | 871,00 |
| 11.09.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | 166,00 |
| 10.09.2025 | 53,40 | 53,40 | 53,00 | 53,00 | -0,38% | 360,00 |
| 09.09.2025 | 54,00 | 54,00 | 53,20 | 53,20 | -1,85% | 3.180,00 |
| 08.09.2025 | 54,20 | 54,60 | 54,20 | 54,20 | -0,37% | 1.372,00 |
| 05.09.2025 | 54,00 | 54,40 | 54,00 | 54,40 | 1,49% | 1.078,00 |
| 04.09.2025 | 53,80 | 53,80 | 53,60 | 53,60 | 0,37% | 724,00 |
| 03.09.2025 | 53,20 | 53,40 | 53,20 | 53,40 | 0,75% | 425,00 |
| 02.09.2025 | 53,40 | 53,40 | 52,80 | 53,00 | -0,75% | 1.760,00 |
| 01.09.2025 | 53,20 | 53,60 | 53,20 | 53,40 | -1,11% | 777,00 |
| 29.08.2025 | 53,80 | 54,00 | 53,60 | 54,00 | 0,75% | 403,00 |
| 28.08.2025 | 53,40 | 53,80 | 53,40 | 53,60 | 0,37% | 1.534,00 |
| 27.08.2025 | 53,60 | 53,60 | 53,40 | 53,40 | -0,37% | 1.245,00 |
| 25.08.2025 | 53,60 | 53,60 | 53,20 | 53,60 | 0,37% | 234,00 |
| 22.08.2025 | 52,80 | 53,40 | 52,80 | 53,40 | 2,30% | 723,00 |
| 21.08.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | 29,00 |
| 20.08.2025 | 52,00 | 52,20 | 51,80 | 52,20 | 0,38% | 1.069,00 |
| 19.08.2025 | 51,80 | 52,40 | 51,80 | 52,00 | 0,39% | 3.296,00 |
| 18.08.2025 | 51,80 | 52,00 | 51,60 | 51,80 | -1,89% | 4.210,00 |
| 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 |