£46,153
0,95%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 45,80 | 46,06 | 45,56 | 45,99 | 0,59% | 553.884,00 |
| 18.09.2025 | 46,07 | 46,33 | 45,62 | 45,72 | -0,82% | 273.371,00 |
| 17.09.2025 | 46,27 | 46,38 | 45,87 | 46,10 | -0,85% | 318.711,00 |
| 16.09.2025 | 47,17 | 47,49 | 46,23 | 46,50 | 0,39% | 405.598,00 |
| 15.09.2025 | 46,22 | 46,44 | 45,80 | 46,32 | 0,58% | 269.017,00 |
| 12.09.2025 | 46,58 | 46,79 | 45,92 | 46,05 | 0,17% | 222.759,00 |
| 11.09.2025 | 45,84 | 46,20 | 45,67 | 45,97 | 0,14% | - |
| 10.09.2025 | 46,15 | 46,50 | 45,63 | 45,91 | -0,66% | - |
| 09.09.2025 | 47,05 | 47,25 | 46,20 | 46,21 | -2,02% | - |
| 08.09.2025 | 47,37 | 47,37 | 46,80 | 47,17 | 0,52% | - |
| 05.09.2025 | 46,67 | 47,32 | 46,54 | 46,92 | 1,92% | 411.526,00 |
| 04.09.2025 | 46,32 | 47,00 | 46,04 | 46,04 | -0,21% | 267.232,00 |
| 03.09.2025 | 45,84 | 46,44 | 45,73 | 46,14 | 0,70% | 278.486,00 |
| 02.09.2025 | 46,03 | 46,19 | 45,75 | 45,82 | -0,19% | 202.616,00 |
| 01.09.2025 | 45,80 | 46,06 | 45,75 | 45,90 | -1,21% | 122.383,00 |
| 29.08.2025 | 46,59 | 46,77 | 46,30 | 46,46 | 0,19% | 202.007,00 |
| 28.08.2025 | 46,09 | 46,41 | 46,03 | 46,37 | 1,47% | 175.468,00 |
| 27.08.2025 | 45,94 | 46,29 | 45,60 | 45,70 | -0,15% | 267.335,00 |
| 26.08.2025 | 46,55 | 46,55 | 45,65 | 45,77 | -1,20% | 326.267,00 |
| 25.08.2025 | 46,43 | 46,65 | 46,27 | 46,33 | 0,72% | - |
| 22.08.2025 | 45,30 | 46,09 | 45,11 | 46,00 | 1,51% | 264.446,00 |
| 21.08.2025 | 45,03 | 45,32 | 44,84 | 45,31 | 0,89% | 183.551,00 |
| 20.08.2025 | 44,71 | 45,06 | 44,41 | 44,91 | 0,09% | 333.275,00 |
| 19.08.2025 | 44,48 | 45,28 | 44,44 | 44,87 | 0,87% | 252.020,00 |
| 18.08.2025 | 45,02 | 45,09 | 44,37 | 44,49 | -1,32% | 300.973,00 |
| 15.08.2025 | 45,36 | 45,76 | 45,07 | 45,08 | 0,60% | 437.728,00 |
| 14.08.2025 | 44,85 | 45,20 | 44,52 | 44,81 | -4,02% | 270.643,00 |
| 13.08.2025 | 46,77 | 46,94 | 46,36 | 46,69 | 0,33% | 355.902,00 |
| 12.08.2025 | 46,36 | 46,64 | 46,30 | 46,53 | 1,44% | 221.785,00 |
| 11.08.2025 | 46,03 | 46,13 | 45,61 | 45,87 | 0,15% | 179.034,00 |
| 08.08.2025 | 45,41 | 45,81 | 45,30 | 45,80 | 1,80% | 323.136,00 |
| 07.08.2025 | 45,00 | 45,48 | 44,91 | 44,99 | -0,09% | 268.464,00 |
| 06.08.2025 | 45,08 | 45,42 | 44,83 | 45,03 | 0,22% | 232.186,00 |
| 05.08.2025 | 44,87 | 45,16 | 44,77 | 44,93 | 0,08% | 324.799,00 |
| 04.08.2025 | 45,11 | 45,12 | 44,67 | 44,90 | 0,04% | 298.619,00 |
| 01.08.2025 | 45,02 | 45,08 | 44,58 | 44,88 | -0,36% | 316.673,00 |
| 31.07.2025 | 43,66 | 45,04 | 43,46 | 45,04 | -1,84% | 554.280,00 |
| 30.07.2025 | 46,12 | 46,25 | 45,29 | 45,88 | -1,30% | 373.130,00 |
| 29.07.2025 | 46,74 | 46,74 | 46,21 | 46,49 | 0,20% | 390.645,00 |
| 28.07.2025 | 46,76 | 46,76 | 45,74 | 46,39 | -0,94% | 272.905,00 |
| 25.07.2025 | 47,11 | 47,12 | 46,62 | 46,83 | -0,77% | 413.557,00 |
| 24.07.2025 | 47,62 | 47,73 | 47,06 | 47,20 | -0,25% | 358.065,00 |
| 23.07.2025 | 47,15 | 47,68 | 46,86 | 47,32 | 0,38% | 573.624,00 |
| 22.07.2025 | 46,67 | 47,25 | 46,42 | 47,14 | 2,25% | 504.618,00 |
| 21.07.2025 | 45,37 | 46,53 | 45,37 | 46,10 | 2,96% | 567.123,00 |
| 18.07.2025 | 45,00 | 45,25 | 44,49 | 44,78 | 0,67% | 348.219,00 |
| 17.07.2025 | 44,68 | 44,72 | 44,14 | 44,48 | 1,12% | 386.928,00 |
| 16.07.2025 | 44,05 | 44,51 | 43,85 | 43,99 | 1,21% | 407.046,00 |
| 15.07.2025 | 44,36 | 44,56 | 43,33 | 43,46 | -1,81% | 321.375,00 |
| 14.07.2025 | 45,06 | 45,15 | 44,25 | 44,26 | -0,51% | 401.682,00 |
| 11.07.2025 | 44,56 | 44,71 | 43,92 | 44,49 | 0,02% | 453.022,00 |
| 10.07.2025 | 44,25 | 44,87 | 44,15 | 44,48 | 4,00% | 1.161.971,00 |
| 09.07.2025 | 43,36 | 43,36 | 42,75 | 42,77 | -0,81% | 514.775,00 |
| 08.07.2025 | 42,71 | 43,20 | 42,69 | 43,12 | 1,30% | 429.971,00 |
| 07.07.2025 | 42,68 | 42,71 | 42,49 | 42,56 | -0,18% | 540.446,00 |
| 04.07.2025 | 42,80 | 42,85 | 42,56 | 42,64 | -0,76% | 200.253,00 |
| 03.07.2025 | 43,72 | 43,74 | 42,96 | 42,96 | -1,94% | 606.761,00 |
| 02.07.2025 | 43,08 | 43,89 | 42,88 | 43,81 | 2,74% | 772.880,00 |
| 01.07.2025 | 42,36 | 42,64 | 41,87 | 42,64 | 0,45% | 648.127,00 |
| 30.06.2025 | 42,82 | 42,84 | 42,28 | 42,45 | -0,93% | 338.123,00 |
| 27.06.2025 | 43,26 | 43,56 | 42,50 | 42,85 | 0,41% | 377.914,00 |
| 26.06.2025 | 41,83 | 42,80 | 41,69 | 42,68 | 3,48% | 557.774,00 |
| 25.06.2025 | 41,97 | 42,09 | 41,24 | 41,24 | -1,66% | 391.792,00 |
| 24.06.2025 | 42,73 | 42,75 | 41,94 | 41,94 | 0,20% | 432.321,00 |
| 23.06.2025 | 41,24 | 41,88 | 41,12 | 41,85 | 1,09% | 368.125,00 |
| 20.06.2025 | 41,50 | 41,84 | 41,37 | 41,40 | -0,02% | 464.892,00 |
| 19.06.2025 | 41,82 | 41,86 | 41,35 | 41,41 | -2,36% | 403.160,00 |
| 18.06.2025 | 42,72 | 42,85 | 42,32 | 42,41 | -0,28% | 238.677,00 |
| 17.06.2025 | 42,79 | 43,06 | 42,51 | 42,53 | -1,17% | 324.336,00 |
| 16.06.2025 | 43,10 | 43,26 | 42,87 | 43,03 | 0,69% | 313.213,00 |
| 13.06.2025 | 42,53 | 42,89 | 42,50 | 42,74 | -0,67% | 472.717,00 |
| 12.06.2025 | 43,05 | 43,07 | 42,64 | 43,03 | -1,11% | 521.421,00 |
| 11.06.2025 | 44,25 | 44,28 | 43,51 | 43,51 | -0,58% | 413.475,00 |
| 10.06.2025 | 43,51 | 43,91 | 43,38 | 43,77 | 0,49% | 395.710,00 |
| 09.06.2025 | 43,72 | 43,85 | 43,12 | 43,55 | 0,23% | 357.980,00 |
| 06.06.2025 | 43,66 | 43,90 | 43,41 | 43,45 | -1,05% | 402.935,00 |
| 05.06.2025 | 43,53 | 44,08 | 43,39 | 43,91 | 1,15% | 509.402,00 |
| 04.06.2025 | 43,57 | 43,83 | 43,01 | 43,41 | 0,08% | 586.190,00 |
| 03.06.2025 | 43,25 | 43,38 | 42,69 | 43,38 | -0,94% | 532.556,00 |
| 02.06.2025 | 43,83 | 44,05 | 43,49 | 43,79 | -0,77% | 408.374,00 |
| 30.05.2025 | 44,24 | 44,53 | 43,95 | 44,13 | -1,09% | 428.238,00 |
| 29.05.2025 | 44,93 | 45,11 | 44,50 | 44,61 | 0,22% | 347.153,00 |
| 28.05.2025 | 44,51 | 44,95 | 44,44 | 44,51 | -1,06% | 413.936,00 |
| 27.05.2025 | 45,29 | 45,35 | 44,84 | 44,99 | -1,77% | 387.192,00 |
| 26.05.2025 | 45,74 | 45,93 | 45,70 | 45,79 | 0,63% | - |
| 23.05.2025 | 45,55 | 46,03 | 45,16 | 45,51 | -0,80% | 571.934,00 |
| 22.05.2025 | 46,31 | 46,70 | 45,70 | 45,87 | -1,39% | 593.557,00 |
| 21.05.2025 | 46,54 | 46,80 | 46,30 | 46,52 | -0,47% | 338.696,00 |
| 20.05.2025 | 46,22 | 46,91 | 46,17 | 46,74 | 0,59% | 408.423,00 |
| 19.05.2025 | 46,54 | 46,56 | 45,84 | 46,46 | -0,58% | 350.450,00 |
| 16.05.2025 | 46,89 | 47,15 | 46,49 | 46,73 | -0,40% | 312.428,00 |
| 15.05.2025 | 46,66 | 47,05 | 46,25 | 46,92 | 0,17% | 396.020,00 |
| 14.05.2025 | 47,25 | 47,33 | 46,61 | 46,84 | -0,33% | 258.892,00 |
| 13.05.2025 | 46,70 | 47,73 | 46,69 | 47,00 | 0,80% | 391.339,00 |
| 12.05.2025 | 47,33 | 47,56 | 46,44 | 46,62 | 3,81% | 432.316,00 |
| 09.05.2025 | 44,70 | 45,10 | 44,46 | 44,91 | 1,03% | 275.442,00 |
| 08.05.2025 | 45,23 | 45,26 | 44,24 | 44,45 | -2,08% | 614.192,00 |
| 07.05.2025 | 44,91 | 45,73 | 44,76 | 45,40 | 1,36% | 524.688,00 |
| 06.05.2025 | 45,10 | 45,18 | 44,44 | 44,79 | -0,10% | 457.290,00 |
| 05.05.2025 | 45,75 | 45,75 | 44,63 | 44,83 | -0,59% | - |