85,410$
-1,09%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 85,06 | 85,31 | 84,25 | 85,13 | -1,41% | 3.593.495,00 |
| 15.01.2026 | 85,91 | 87,34 | 85,66 | 86,35 | 0,55% | 4.034.842,00 |
| 14.01.2026 | 85,30 | 85,91 | 85,12 | 85,88 | 2,74% | 4.394.283,00 |
| 13.01.2026 | 83,80 | 84,25 | 83,41 | 83,59 | 0,86% | 3.322.792,00 |
| 12.01.2026 | 81,84 | 83,16 | 81,72 | 82,88 | 2,16% | 4.057.002,00 |
| 09.01.2026 | 81,24 | 81,72 | 80,72 | 81,13 | -3,63% | 11.009.589,00 |
| 08.01.2026 | 83,70 | 85,43 | 81,60 | 84,19 | -0,81% | 9.747.869,00 |
| 07.01.2026 | 83,97 | 84,92 | 83,78 | 84,88 | -0,41% | 3.771.157,00 |
| 06.01.2026 | 83,59 | 85,46 | 83,58 | 85,23 | 2,43% | 4.335.275,00 |
| 05.01.2026 | 82,20 | 83,25 | 81,87 | 83,21 | 2,19% | 2.728.696,00 |
| 02.01.2026 | 81,18 | 81,64 | 80,74 | 81,43 | 1,75% | 3.172.433,00 |
| 31.12.2025 | 80,30 | 80,49 | 79,93 | 80,03 | -0,61% | 968.618,00 |
| 30.12.2025 | 81,56 | 81,63 | 80,49 | 80,52 | 0,15% | 2.120.249,00 |
| 29.12.2025 | 80,52 | 81,08 | 80,18 | 80,40 | -2,24% | 4.039.737,00 |
| 26.12.2025 | 81,53 | 82,36 | 81,17 | 82,24 | 1,67% | 1.910.364,00 |
| 24.12.2025 | 81,02 | 81,07 | 80,34 | 80,89 | -0,10% | 1.137.018,00 |
| 23.12.2025 | 80,84 | 81,17 | 80,62 | 80,97 | 1,09% | 2.069.331,00 |
| 22.12.2025 | 79,28 | 80,37 | 79,13 | 80,10 | 2,27% | 4.589.886,00 |
| 19.12.2025 | 77,70 | 78,57 | 77,64 | 78,32 | 0,89% | 2.802.123,00 |
| 18.12.2025 | 77,32 | 77,85 | 77,17 | 77,63 | 0,57% | 2.428.027,00 |
| 17.12.2025 | 77,42 | 77,71 | 76,97 | 77,19 | 1,58% | 2.542.238,00 |
| 16.12.2025 | 76,36 | 76,73 | 75,85 | 75,99 | 0,22% | 1.930.571,00 |
| 15.12.2025 | 75,59 | 75,92 | 75,17 | 75,82 | 0,21% | 2.152.365,00 |
| 12.12.2025 | 76,27 | 76,59 | 74,70 | 75,66 | -1,41% | 4.252.556,00 |
| 11.12.2025 | 75,56 | 76,99 | 75,56 | 76,74 | 0,66% | 3.559.724,00 |
| 10.12.2025 | 75,07 | 76,33 | 74,62 | 76,24 | 2,47% | 3.904.135,00 |
| 09.12.2025 | 72,56 | 74,63 | 72,56 | 74,40 | 1,89% | 4.424.337,00 |
| 08.12.2025 | 73,35 | 73,54 | 72,87 | 73,02 | -0,05% | 2.325.088,00 |
| 05.12.2025 | 73,38 | 73,96 | 72,92 | 73,06 | -0,91% | 4.658.006,00 |
| 04.12.2025 | 73,50 | 73,98 | 72,87 | 73,73 | -0,74% | 3.463.294,00 |
| 03.12.2025 | 73,15 | 74,53 | 73,09 | 74,28 | 2,68% | 4.829.974,00 |
| 02.12.2025 | 72,34 | 72,38 | 71,57 | 72,34 | 0,51% | 2.293.456,00 |
| 01.12.2025 | 72,89 | 72,96 | 71,87 | 71,97 | 0,03% | 2.367.301,00 |
| 28.11.2025 | 71,40 | 72,10 | 71,32 | 71,95 | -0,35% | 1.608.569,00 |
| 26.11.2025 | 71,82 | 72,57 | 71,76 | 72,20 | 1,59% | 2.477.978,00 |
| 25.11.2025 | 71,65 | 71,82 | 71,04 | 71,07 | 0,85% | 2.345.135,00 |
| 24.11.2025 | 69,85 | 70,55 | 69,80 | 70,47 | 0,69% | 1.946.812,00 |
| 21.11.2025 | 69,26 | 70,06 | 68,87 | 69,99 | 1,76% | 3.199.896,00 |
| 20.11.2025 | 70,17 | 70,48 | 68,70 | 68,78 | -0,94% | 2.112.750,00 |
| 19.11.2025 | 69,33 | 70,11 | 69,17 | 69,43 | -0,44% | 2.051.399,00 |
| 18.11.2025 | 69,22 | 70,03 | 68,92 | 69,74 | -1,06% | 2.994.923,00 |
| 17.11.2025 | 70,70 | 71,29 | 70,28 | 70,49 | -0,20% | 1.637.820,00 |
| 14.11.2025 | 69,96 | 71,10 | 69,84 | 70,63 | -0,58% | 1.776.908,00 |
| 13.11.2025 | 71,54 | 71,78 | 70,75 | 71,04 | -0,10% | 2.110.721,00 |
| 12.11.2025 | 71,01 | 71,51 | 70,97 | 71,11 | 1,12% | 2.598.258,00 |
| 11.11.2025 | 70,26 | 70,48 | 69,91 | 70,32 | 0,04% | 1.476.749,00 |
| 10.11.2025 | 70,03 | 70,46 | 69,59 | 70,29 | 1,38% | 2.031.752,00 |
| 07.11.2025 | 68,41 | 69,54 | 68,19 | 69,33 | 0,09% | 2.326.483,00 |
| 06.11.2025 | 69,24 | 69,42 | 68,38 | 69,27 | 0,30% | 2.288.592,00 |
| 05.11.2025 | 68,76 | 69,20 | 68,55 | 69,06 | 1,72% | 2.270.372,00 |
| 04.11.2025 | 68,68 | 68,92 | 67,74 | 67,89 | -3,52% | 4.242.804,00 |
| 03.11.2025 | 70,44 | 70,86 | 70,22 | 70,37 | -1,91% | 3.914.119,00 |
| 31.10.2025 | 72,08 | 72,41 | 71,74 | 71,74 | -0,64% | 7.778.760,00 |
| 30.10.2025 | 71,67 | 72,32 | 71,33 | 72,20 | -0,52% | 2.778.507,00 |
| 29.10.2025 | 73,05 | 73,76 | 72,08 | 72,58 | 0,82% | 3.269.689,00 |
| 28.10.2025 | 71,02 | 72,20 | 70,89 | 71,99 | 1,49% | 3.125.659,00 |
| 27.10.2025 | 71,04 | 71,42 | 70,72 | 70,93 | 0,55% | 2.892.599,00 |
| 24.10.2025 | 70,42 | 70,97 | 70,20 | 70,54 | -0,11% | 1.952.817,00 |
| 23.10.2025 | 70,52 | 71,24 | 70,39 | 70,62 | 1,23% | 2.912.598,00 |
| 22.10.2025 | 69,46 | 70,12 | 69,04 | 69,76 | 2,08% | 3.928.893,00 |
| 21.10.2025 | 68,77 | 69,09 | 68,11 | 68,34 | -1,30% | 2.557.221,00 |
| 20.10.2025 | 68,28 | 69,24 | 68,15 | 69,24 | 1,79% | 4.066.045,00 |
| 17.10.2025 | 68,50 | 68,50 | 67,39 | 68,02 | -1,06% | 2.908.720,00 |
| 16.10.2025 | 69,11 | 69,20 | 68,32 | 68,75 | -0,16% | 3.251.775,00 |
| 15.10.2025 | 68,61 | 69,30 | 68,47 | 68,86 | 0,94% | 3.941.430,00 |
| 14.10.2025 | 66,61 | 68,91 | 66,49 | 68,22 | 0,09% | 5.833.261,00 |
| 13.10.2025 | 67,54 | 68,36 | 66,94 | 68,16 | 4,16% | 4.650.363,00 |
| 10.10.2025 | 67,44 | 67,57 | 65,35 | 65,44 | -2,33% | 5.210.380,00 |
| 09.10.2025 | 68,27 | 68,80 | 66,76 | 67,00 | -1,03% | 3.297.134,00 |
| 08.10.2025 | 67,40 | 67,86 | 67,35 | 67,70 | 2,19% | 3.078.574,00 |
| 07.10.2025 | 66,90 | 67,02 | 66,24 | 66,25 | -1,09% | 3.154.829,00 |
| 06.10.2025 | 66,75 | 67,41 | 66,74 | 66,98 | 1,32% | 2.555.974,00 |
| 03.10.2025 | 66,27 | 66,60 | 65,87 | 66,11 | -0,23% | 547.366,00 |
| 02.10.2025 | 66,36 | 66,48 | 65,29 | 66,26 | -0,05% | 2.841.396,00 |
| 01.10.2025 | 66,64 | 67,05 | 65,95 | 66,29 | 0,42% | 3.060.273,00 |
| 30.09.2025 | 65,99 | 66,33 | 65,60 | 66,01 | 0,14% | 2.873.519,00 |
| 29.09.2025 | 65,58 | 66,23 | 65,49 | 65,92 | 1,73% | 3.514.892,00 |
| 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% | 5.116.769,00 |
| 24.09.2025 | 64,00 | 64,21 | 63,62 | 63,87 | 0,47% | 2.864.353,00 |
| 23.09.2025 | 63,72 | 63,91 | 63,29 | 63,57 | -0,13% | 2.226.419,00 |
| 22.09.2025 | 63,40 | 64,10 | 63,12 | 63,65 | 2,04% | 3.524.710,00 |
| 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% | 2.988.768,00 |
| 17.09.2025 | 62,84 | 63,49 | 62,61 | 62,99 | -0,71% | 4.422.183,00 |
| 16.09.2025 | 63,98 | 64,03 | 63,18 | 63,44 | -0,44% | 3.437.954,00 |
| 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% | 1.915.675,00 |
| 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% | 1.481.812,00 |
| 03.09.2025 | 62,44 | 62,54 | 62,11 | 62,48 | 0,95% | 2.104.097,00 |
| 02.09.2025 | 61,60 | 62,08 | 61,40 | 61,89 | -1,32% | 2.154.705,00 |
| 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% | 1.965.364,00 |
| 27.08.2025 | 61,78 | 62,19 | 61,66 | 62,11 | 0,26% | 1.778.983,00 |
| 26.08.2025 | 61,91 | 62,16 | 61,76 | 61,95 | -0,61% | 1.508.582,00 |