£45,776
-0,77%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,67 | 46,69 | 37,68 | 45,52 | -1,33% | - |
| 24.04.2025 | 45,76 | 46,25 | 45,29 | 46,13 | 0,60% | 310.368,00 |
| 23.04.2025 | 45,53 | 46,53 | 45,53 | 45,86 | 2,65% | 447.491,00 |
| 22.04.2025 | 44,40 | 44,87 | 44,14 | 44,67 | 1,59% | 380.556,00 |
| 17.04.2025 | 43,65 | 44,12 | 43,61 | 43,97 | 1,12% | 265.352,00 |
| 16.04.2025 | 43,00 | 43,50 | 42,59 | 43,49 | -0,09% | 267.119,00 |
| 15.04.2025 | 43,44 | 43,72 | 43,29 | 43,53 | 0,22% | 263.987,00 |
| 14.04.2025 | 43,57 | 43,90 | 43,27 | 43,43 | 0,92% | 330.146,00 |
| 11.04.2025 | 42,76 | 43,17 | 42,15 | 43,04 | 2,27% | 376.999,00 |
| 10.04.2025 | 43,70 | 43,92 | 42,08 | 42,08 | 2,21% | 391.266,00 |
| 09.04.2025 | 40,57 | 41,98 | 40,26 | 41,17 | -2,34% | 498.824,00 |
| 08.04.2025 | 42,80 | 43,61 | 41,75 | 42,16 | -0,43% | 647.891,00 |
| 07.04.2025 | 40,87 | 43,92 | 40,39 | 42,34 | -0,24% | 638.781,00 |
| 04.04.2025 | 44,41 | 44,48 | 41,72 | 42,44 | -5,55% | 915.589,00 |
| 03.04.2025 | 45,50 | 45,50 | 44,23 | 44,93 | -2,36% | 524.843,00 |
| 02.04.2025 | 46,20 | 46,53 | 45,74 | 46,02 | -1,14% | 313.316,00 |
| 01.04.2025 | 46,63 | 46,81 | 46,24 | 46,55 | 1,48% | 380.583,00 |
| 31.03.2025 | 46,36 | 46,36 | 45,22 | 45,87 | -2,69% | 590.817,00 |
| 28.03.2025 | 48,23 | 48,45 | 47,11 | 47,14 | -2,08% | 426.514,00 |
| 27.03.2025 | 48,56 | 48,73 | 47,90 | 48,14 | -1,35% | 264.136,00 |
| 26.03.2025 | 49,01 | 49,04 | 48,43 | 48,80 | 0,48% | 236.047,00 |
| 25.03.2025 | 48,18 | 48,85 | 47,85 | 48,56 | 0,59% | 361.221,00 |
| 24.03.2025 | 48,47 | 49,02 | 48,28 | 48,28 | 1,22% | 323.393,00 |
| 21.03.2025 | 48,17 | 48,25 | 47,36 | 47,70 | -1,52% | 314.835,00 |
| 20.03.2025 | 49,01 | 49,22 | 48,30 | 48,43 | -1,29% | 270.861,00 |
| 19.03.2025 | 49,03 | 49,17 | 48,51 | 49,07 | -0,01% | 320.489,00 |
| 18.03.2025 | 49,00 | 49,37 | 48,74 | 49,07 | 0,34% | 348.620,00 |
| 17.03.2025 | 48,89 | 49,09 | 48,24 | 48,91 | 1,53% | 224.780,00 |
| 14.03.2025 | 47,57 | 48,48 | 47,48 | 48,17 | 1,84% | 343.999,00 |
| 13.03.2025 | 46,63 | 47,37 | 46,55 | 47,30 | 1,07% | 436.064,00 |
| 12.03.2025 | 47,63 | 47,92 | 46,65 | 46,80 | -1,68% | 330.822,00 |
| 11.03.2025 | 48,46 | 48,80 | 47,49 | 47,60 | -1,42% | 273.177,00 |
| 10.03.2025 | 48,66 | 48,78 | 47,84 | 48,29 | 0,51% | 305.845,00 |
| 07.03.2025 | 47,81 | 48,31 | 47,36 | 48,04 | 0,27% | 407.103,00 |
| 06.03.2025 | 47,94 | 48,94 | 47,81 | 47,91 | -2,30% | 578.867,00 |
| 05.03.2025 | 49,26 | 49,61 | 48,75 | 49,04 | 1,11% | 462.451,00 |
| 04.03.2025 | 47,88 | 48,75 | 47,74 | 48,50 | -0,55% | 344.945,00 |
| 03.03.2025 | 48,10 | 48,96 | 47,86 | 48,77 | 1,71% | 425.905,00 |
| 28.02.2025 | 47,40 | 48,07 | 47,05 | 47,95 | -0,49% | 409.327,00 |
| 27.02.2025 | 48,60 | 48,80 | 48,02 | 48,19 | -1,35% | 245.622,00 |
| 26.02.2025 | 48,83 | 48,85 | 48,31 | 48,85 | 0,92% | 332.963,00 |
| 25.02.2025 | 49,11 | 49,29 | 48,40 | 48,40 | -3,34% | 434.948,00 |
| 24.02.2025 | 50,13 | 50,42 | 49,69 | 50,07 | -1,51% | 240.025,00 |
| 21.02.2025 | 51,04 | 51,60 | 50,71 | 50,84 | 0,43% | 343.976,00 |
| 20.02.2025 | 49,79 | 51,23 | 49,79 | 50,62 | 0,92% | 422.143,00 |
| 19.02.2025 | 50,86 | 50,94 | 49,75 | 50,16 | -1,28% | 282.886,00 |
| 18.02.2025 | 51,08 | 51,08 | 50,51 | 50,81 | -0,16% | 220.183,00 |
| 17.02.2025 | 50,69 | 51,06 | 50,33 | 50,89 | 0,99% | 114.623,00 |
| 14.02.2025 | 50,82 | 51,65 | 50,39 | 50,39 | 0,00% | 362.669,00 |
| 13.02.2025 | 50,23 | 50,53 | 49,98 | 50,39 | 0,80% | 422.913,00 |
| 12.02.2025 | 49,90 | 50,31 | 49,65 | 49,99 | 0,91% | 247.306,00 |
| 11.02.2025 | 49,97 | 50,08 | 49,04 | 49,54 | -1,24% | 258.170,00 |
| 10.02.2025 | 49,88 | 50,34 | 49,80 | 50,16 | 0,14% | 127.994,00 |
| 07.02.2025 | 50,31 | 50,55 | 49,91 | 50,09 | -0,34% | 176.038,00 |
| 06.02.2025 | 49,52 | 50,79 | 49,52 | 50,26 | 2,57% | 343.410,00 |
| 05.02.2025 | 48,98 | 49,14 | 48,73 | 49,00 | 0,44% | 177.890,00 |
| 04.02.2025 | 48,71 | 48,93 | 48,26 | 48,79 | 0,89% | 242.766,00 |
| 03.02.2025 | 47,81 | 48,41 | 47,66 | 48,36 | -1,28% | 150.304,00 |
| 31.01.2025 | 48,80 | 49,07 | 48,56 | 48,98 | 0,76% | 127.062,00 |
| 30.01.2025 | 48,31 | 48,82 | 48,15 | 48,61 | 0,33% | 250.024,00 |
| 29.01.2025 | 48,11 | 48,45 | 47,86 | 48,45 | 0,66% | 303.781,00 |
| 28.01.2025 | 49,00 | 49,05 | 48,13 | 48,13 | -1,79% | 313.820,00 |
| 27.01.2025 | 49,24 | 49,38 | 48,80 | 49,01 | -1,80% | 446.880,00 |
| 24.01.2025 | 50,34 | 50,81 | 49,87 | 49,91 | 0,87% | 334.101,00 |
| 23.01.2025 | 49,55 | 49,71 | 49,26 | 49,48 | -1,07% | 297.461,00 |
| 22.01.2025 | 49,98 | 50,33 | 49,69 | 50,01 | -0,44% | 310.025,00 |
| 21.01.2025 | 50,66 | 50,88 | 50,13 | 50,23 | -1,43% | 334.576,00 |
| 20.01.2025 | 50,10 | 51,12 | 49,94 | 50,96 | 1,18% | 310.655,00 |
| 17.01.2025 | 49,89 | 50,55 | 49,70 | 50,37 | 2,13% | 548.196,00 |
| 16.01.2025 | 49,81 | 50,28 | 49,18 | 49,32 | -0,05% | 464.290,00 |
| 15.01.2025 | 49,35 | 49,58 | 49,27 | 49,34 | 0,33% | 295.191,00 |
| 14.01.2025 | 49,35 | 49,79 | 49,07 | 49,18 | 0,68% | 326.002,00 |
| 13.01.2025 | 48,11 | 48,98 | 48,11 | 48,85 | 1,23% | 236.369,00 |
| 10.01.2025 | 48,52 | 48,59 | 48,10 | 48,26 | 0,32% | 304.516,00 |
| 09.01.2025 | 47,52 | 48,55 | 47,44 | 48,10 | 1,87% | 211.642,00 |
| 08.01.2025 | 46,81 | 47,22 | 46,45 | 47,22 | 1,20% | 385.592,00 |
| 07.01.2025 | 46,43 | 47,20 | 46,31 | 46,66 | -1,02% | 311.710,00 |
| 06.01.2025 | 46,88 | 47,38 | 46,36 | 47,14 | 0,38% | 314.828,00 |
| 03.01.2025 | 47,54 | 47,55 | 46,86 | 46,96 | -1,47% | 213.782,00 |
| 02.01.2025 | 47,63 | 47,85 | 47,20 | 47,66 | 1,00% | 139.151,00 |
| 31.12.2024 | 47,08 | 47,27 | 46,88 | 47,19 | 1,05% | 56.748,00 |
| 30.12.2024 | 46,94 | 47,03 | 46,68 | 46,70 | -0,55% | 149.189,00 |
| 27.12.2024 | 46,85 | 47,04 | 46,74 | 46,96 | -0,16% | 222.747,00 |
| 24.12.2024 | 47,06 | 47,17 | 46,92 | 47,03 | 0,23% | 24.429,00 |
| 23.12.2024 | 46,69 | 46,92 | 46,45 | 46,92 | 0,15% | 174.193,00 |
| 20.12.2024 | 46,52 | 46,93 | 46,20 | 46,85 | -0,17% | 268.936,00 |
| 19.12.2024 | 47,03 | 47,35 | 46,88 | 46,93 | -1,31% | 222.843,00 |
| 18.12.2024 | 48,10 | 48,16 | 47,55 | 47,56 | -1,34% | 300.696,00 |
| 17.12.2024 | 48,17 | 48,30 | 47,68 | 48,20 | -0,43% | 409.920,00 |
| 16.12.2024 | 49,15 | 49,29 | 48,41 | 48,41 | -1,15% | 538.575,00 |
| 13.12.2024 | 49,85 | 49,92 | 48,97 | 48,98 | -2,05% | 323.274,00 |
| 12.12.2024 | 51,22 | 51,41 | 49,79 | 50,00 | -1,63% | 493.732,00 |
| 11.12.2024 | 50,51 | 50,92 | 50,33 | 50,83 | -0,39% | 258.327,00 |
| 10.12.2024 | 50,79 | 51,11 | 50,46 | 51,03 | -0,20% | 278.758,00 |
| 09.12.2024 | 49,74 | 51,54 | 49,72 | 51,13 | 3,92% | 429.201,00 |
| 06.12.2024 | 49,63 | 49,85 | 49,13 | 49,20 | -0,92% | 149.600,00 |
| 05.12.2024 | 49,99 | 50,09 | 49,59 | 49,66 | -0,82% | 178.673,00 |
| 04.12.2024 | 50,05 | 50,11 | 49,62 | 50,07 | -0,26% | 276.821,00 |
| 03.12.2024 | 50,05 | 50,79 | 49,92 | 50,20 | 1,01% | 289.928,00 |
| 02.12.2024 | 49,25 | 49,97 | 49,13 | 49,70 | 0,86% | 437.439,00 |