71,640$
0,79%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2025 | 62,75 | 63,08 | 62,27 | 62,33 | -0,57% | 1.917.685,00 |
| 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% | 1.676.167,00 |
| 20.08.2025 | 60,53 | 60,98 | 60,37 | 60,62 | 0,05% | 2.943.501,00 |
| 19.08.2025 | 61,01 | 61,12 | 60,47 | 60,59 | 0,38% | 3.241.779,00 |
| 18.08.2025 | 60,64 | 60,74 | 60,22 | 60,36 | -1,44% | 2.365.217,00 |
| 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% | 2.349.527,00 |
| 13.08.2025 | 63,42 | 63,84 | 63,24 | 63,57 | 0,74% | 2.231.881,00 |
| 12.08.2025 | 62,85 | 63,38 | 62,77 | 63,10 | 1,54% | 3.013.330,00 |
| 11.08.2025 | 61,71 | 62,19 | 61,52 | 62,14 | 0,45% | 2.618.713,00 |
| 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% | 2.220.173,00 |
| 06.08.2025 | 60,39 | 60,67 | 60,09 | 60,09 | 0,65% | 2.140.026,00 |
| 05.08.2025 | 60,12 | 60,29 | 59,49 | 59,70 | -0,50% | 3.548.287,00 |
| 04.08.2025 | 59,89 | 60,19 | 59,78 | 60,00 | 0,59% | 3.130.721,00 |
| 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% | 4.821.947,00 |
| 30.07.2025 | 61,08 | 61,54 | 59,07 | 59,49 | -4,46% | 8.289.860,00 |
| 29.07.2025 | 62,25 | 62,49 | 62,03 | 62,27 | 0,13% | 2.549.702,00 |
| 28.07.2025 | 61,88 | 62,39 | 61,54 | 62,19 | -1,44% | 3.298.971,00 |
| 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% | 3.241.739,00 |
| 23.07.2025 | 64,39 | 64,76 | 64,27 | 64,62 | 0,45% | 2.887.711,00 |
| 22.07.2025 | 63,38 | 64,41 | 63,34 | 64,33 | 3,67% | 4.446.839,00 |
| 21.07.2025 | 61,76 | 62,48 | 61,76 | 62,05 | 2,49% | 3.248.360,00 |
| 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% | 2.568.939,00 |
| 16.07.2025 | 59,08 | 59,80 | 58,80 | 59,72 | 2,14% | 3.396.720,00 |
| 15.07.2025 | 59,31 | 59,41 | 58,16 | 58,47 | -2,26% | 3.571.774,00 |
| 14.07.2025 | 60,26 | 60,36 | 59,60 | 59,82 | -2,09% | 3.090.815,00 |
| 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% | 8.420.291,00 |
| 09.07.2025 | 58,48 | 58,82 | 58,24 | 58,71 | -0,03% | 3.272.529,00 |
| 08.07.2025 | 58,36 | 59,65 | 58,26 | 58,73 | 1,86% | 4.162.946,00 |