62,650$
-0,16%
Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.006.005,00 |
| 14.05.2025 | 62,62 | 62,63 | 61,95 | 62,03 | -0,39% | 1.842.691,00 |
| 13.05.2025 | 61,99 | 62,50 | 61,78 | 62,27 | 1,40% | 2.401.680,00 |
| 12.05.2025 | 61,93 | 62,28 | 61,20 | 61,41 | 2,38% | 2.798.987,00 |
| 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% | 2.648.433,00 |
| 07.05.2025 | 60,17 | 60,97 | 59,74 | 60,02 | 0,37% | 3.099.385,00 |
| 06.05.2025 | 60,13 | 60,18 | 59,67 | 59,80 | 0,39% | 1.966.206,00 |
| 05.05.2025 | 60,04 | 60,09 | 59,38 | 59,57 | -0,22% | 1.504.682,00 |
| 02.05.2025 | 59,97 | 60,14 | 59,53 | 59,70 | 1,96% | 2.176.966,00 |
| 01.05.2025 | 59,60 | 59,65 | 58,49 | 58,55 | -1,43% | 2.162.370,00 |
| 30.04.2025 | 58,69 | 59,51 | 58,46 | 59,40 | -2,43% | 3.315.567,00 |
| 29.04.2025 | 61,50 | 61,58 | 60,84 | 60,88 | 0,02% | 2.032.443,00 |
| 28.04.2025 | 60,54 | 60,97 | 60,46 | 60,87 | 0,51% | 1.741.397,00 |
| 25.04.2025 | 61,16 | 61,18 | 60,42 | 60,56 | -1,83% | 2.695.243,00 |
| 24.04.2025 | 60,83 | 61,84 | 60,73 | 61,69 | 2,48% | 4.008.871,00 |
| 23.04.2025 | 61,06 | 61,88 | 60,16 | 60,20 | 0,97% | 3.822.019,00 |
| 22.04.2025 | 59,42 | 60,08 | 59,21 | 59,62 | 1,97% | 2.303.108,00 |
| 21.04.2025 | 58,45 | 58,55 | 57,86 | 58,47 | 0,52% | 1.732.053,00 |
| 17.04.2025 | 58,09 | 58,71 | 57,94 | 58,17 | 1,77% | 2.750.782,00 |
| 16.04.2025 | 57,15 | 57,65 | 56,77 | 57,16 | -0,17% | 2.830.224,00 |
| 15.04.2025 | 57,40 | 57,73 | 57,08 | 57,26 | 0,44% | 2.776.223,00 |
| 14.04.2025 | 57,11 | 57,66 | 56,62 | 57,01 | 0,26% | 3.001.698,00 |
| 11.04.2025 | 55,80 | 57,35 | 55,77 | 56,86 | 3,63% | 3.932.140,00 |
| 10.04.2025 | 55,21 | 55,38 | 53,74 | 54,87 | -1,33% | 4.345.325,00 |
| 09.04.2025 | 52,78 | 56,03 | 52,27 | 55,61 | 6,29% | 6.248.100,00 |
| 08.04.2025 | 55,45 | 55,52 | 51,67 | 52,32 | -4,11% | 5.286.257,00 |
| 07.04.2025 | 53,93 | 56,54 | 53,45 | 54,56 | -0,20% | 5.423.774,00 |
| 04.04.2025 | 56,09 | 56,39 | 53,96 | 54,67 | -6,44% | 8.787.445,00 |
| 03.04.2025 | 58,58 | 59,38 | 58,41 | 58,43 | -2,45% | 4.230.948,00 |
| 02.04.2025 | 59,98 | 60,05 | 59,34 | 59,90 | -0,55% | 2.327.928,00 |
| 01.04.2025 | 60,36 | 60,45 | 59,88 | 60,23 | 0,25% | 2.463.759,00 |
| 31.03.2025 | 59,11 | 60,22 | 58,67 | 60,08 | -1,56% | 4.467.288,00 |
| 28.03.2025 | 61,98 | 62,11 | 60,86 | 61,03 | -2,10% | 4.251.836,00 |
| 27.03.2025 | 62,30 | 62,60 | 62,04 | 62,34 | -0,84% | 1.666.019,00 |
| 26.03.2025 | 63,04 | 63,06 | 62,51 | 62,87 | 0,10% | 1.861.157,00 |
| 25.03.2025 | 62,92 | 63,31 | 62,78 | 62,81 | 1,03% | 1.792.153,00 |
| 24.03.2025 | 62,92 | 63,20 | 62,10 | 62,17 | 0,29% | 1.993.050,00 |
| 21.03.2025 | 61,69 | 62,03 | 61,40 | 61,99 | -1,48% | 3.703.992,00 |
| 20.03.2025 | 62,75 | 63,35 | 62,64 | 62,92 | -1,47% | 2.351.356,00 |
| 19.03.2025 | 63,57 | 64,06 | 63,37 | 63,86 | -0,44% | 1.667.569,00 |
| 18.03.2025 | 64,00 | 64,23 | 63,25 | 64,14 | 1,06% | 2.707.537,00 |
| 17.03.2025 | 63,48 | 63,79 | 63,39 | 63,47 | 0,68% | 3.843.112,00 |
| 14.03.2025 | 62,39 | 63,12 | 62,08 | 63,04 | 3,01% | 2.726.797,00 |
| 13.03.2025 | 60,57 | 61,58 | 60,50 | 61,20 | 0,69% | 2.584.026,00 |
| 12.03.2025 | 61,33 | 61,35 | 60,51 | 60,78 | -1,73% | 3.118.133,00 |
| 11.03.2025 | 62,16 | 62,42 | 61,31 | 61,85 | -0,58% | 3.638.843,00 |
| 10.03.2025 | 61,99 | 62,69 | 61,55 | 62,21 | -0,16% | 3.362.740,00 |
| 07.03.2025 | 61,30 | 62,92 | 61,20 | 62,31 | -2,55% | 4.776.452,00 |
| 06.03.2025 | 64,29 | 64,43 | 63,52 | 63,94 | 0,30% | 2.985.695,00 |
| 05.03.2025 | 63,05 | 63,86 | 62,93 | 63,75 | 2,51% | 3.665.740,00 |
| 04.03.2025 | 61,76 | 63,09 | 61,21 | 62,19 | 1,87% | 3.545.495,00 |
| 03.03.2025 | 62,09 | 62,25 | 60,66 | 61,05 | 0,81% | 3.609.905,00 |
| 28.02.2025 | 60,27 | 60,68 | 60,02 | 60,56 | -0,25% | 3.238.569,00 |
| 27.02.2025 | 61,29 | 61,31 | 60,69 | 60,71 | -1,41% | 2.736.147,00 |
| 26.02.2025 | 61,78 | 62,09 | 61,51 | 61,58 | -0,85% | 2.299.288,00 |
| 25.02.2025 | 62,33 | 62,36 | 61,34 | 62,11 | -1,00% | 3.476.421,00 |
| 24.02.2025 | 63,34 | 63,44 | 62,65 | 62,74 | -1,24% | 2.391.789,00 |
| 21.02.2025 | 64,49 | 64,49 | 63,27 | 63,53 | -1,18% | 2.259.598,00 |
| 20.02.2025 | 64,12 | 64,74 | 63,76 | 64,29 | 2,44% | 3.205.687,00 |
| 19.02.2025 | 63,00 | 63,42 | 61,24 | 62,76 | -2,21% | 4.510.193,00 |
| 18.02.2025 | 63,92 | 64,27 | 63,61 | 64,18 | 1,29% | 2.239.151,00 |
| 14.02.2025 | 64,65 | 64,73 | 63,30 | 63,36 | 0,11% | 3.857.361,00 |
| 13.02.2025 | 62,42 | 63,51 | 62,31 | 63,29 | 2,01% | 3.299.403,00 |
| 12.02.2025 | 61,88 | 62,65 | 61,75 | 62,04 | 0,63% | 1.746.212,00 |
| 11.02.2025 | 61,10 | 61,73 | 60,90 | 61,65 | -0,96% | 2.067.582,00 |
| 10.02.2025 | 62,17 | 62,43 | 61,99 | 62,25 | 0,48% | 1.419.525,00 |
| 07.02.2025 | 62,77 | 63,03 | 61,91 | 61,95 | -0,39% | 2.630.069,00 |
| 06.02.2025 | 62,78 | 62,95 | 62,14 | 62,19 | 1,34% | 2.683.431,00 |
| 05.02.2025 | 61,45 | 61,64 | 61,19 | 61,37 | 0,28% | 1.912.936,00 |
| 04.02.2025 | 60,40 | 61,40 | 60,22 | 61,20 | 2,26% | 2.671.918,00 |
| 03.02.2025 | 59,41 | 60,35 | 59,34 | 59,85 | -0,93% | 2.619.101,00 |
| 31.01.2025 | 60,63 | 61,12 | 60,11 | 60,41 | -0,82% | 2.751.172,00 |
| 30.01.2025 | 60,55 | 61,16 | 60,15 | 60,91 | 1,99% | 3.012.163,00 |
| 29.01.2025 | 59,96 | 60,31 | 59,49 | 59,72 | -0,30% | 3.175.181,00 |
| 28.01.2025 | 60,79 | 60,97 | 59,71 | 59,90 | -3,34% | 5.130.817,00 |
| 27.01.2025 | 61,36 | 62,00 | 61,10 | 61,97 | -0,19% | 2.585.305,00 |
| 24.01.2025 | 62,37 | 62,49 | 61,95 | 62,09 | 0,86% | 3.056.457,00 |
| 23.01.2025 | 61,10 | 61,65 | 60,87 | 61,56 | 0,72% | 2.626.643,00 |
| 22.01.2025 | 61,68 | 61,77 | 61,12 | 61,12 | -0,99% | 2.754.057,00 |
| 21.01.2025 | 62,05 | 62,06 | 61,55 | 61,73 | 1,03% | 3.476.977,00 |
| 17.01.2025 | 60,94 | 61,79 | 60,68 | 61,10 | 2,19% | 4.698.253,00 |
| 16.01.2025 | 60,32 | 61,25 | 58,55 | 59,79 | -1,11% | 10.447.227,00 |
| 15.01.2025 | 61,06 | 61,09 | 60,27 | 60,46 | 0,13% | 2.493.680,00 |
| 14.01.2025 | 60,16 | 60,51 | 59,82 | 60,38 | 1,44% | 2.593.743,00 |
| 13.01.2025 | 58,88 | 59,75 | 58,78 | 59,52 | 1,16% | 2.494.373,00 |
| 10.01.2025 | 59,59 | 59,63 | 58,69 | 58,84 | 0,36% | 2.923.050,00 |
| 08.01.2025 | 57,93 | 58,71 | 57,85 | 58,63 | 0,76% | 6.191.951,00 |
| 07.01.2025 | 58,60 | 58,82 | 58,04 | 58,19 | -0,33% | 2.153.259,00 |
| 06.01.2025 | 58,75 | 59,21 | 58,34 | 58,38 | -0,38% | 2.911.663,00 |
| 03.01.2025 | 58,76 | 58,78 | 58,19 | 58,60 | -0,29% | 2.289.794,00 |
| 02.01.2025 | 58,90 | 59,40 | 58,63 | 58,77 | -0,07% | 1.717.312,00 |
| 31.12.2024 | 58,78 | 59,12 | 58,69 | 58,81 | 0,38% | 1.780.664,00 |
| 30.12.2024 | 58,87 | 58,90 | 58,40 | 58,59 | -0,71% | 2.386.708,00 |
| 27.12.2024 | 59,02 | 59,29 | 58,83 | 59,01 | -0,41% | 2.198.382,00 |
| 26.12.2024 | 59,00 | 59,37 | 58,95 | 59,25 | 0,08% | 1.398.288,00 |
| 24.12.2024 | 59,25 | 59,29 | 58,99 | 59,20 | -0,05% | 708.470,00 |
| 23.12.2024 | 58,62 | 59,32 | 58,53 | 59,23 | 1,01% | 1.885.040,00 |
| 20.12.2024 | 58,37 | 59,19 | 58,34 | 58,64 | -0,15% | 3.223.134,00 |