£54,075
0,87%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 53,75 | 54,35 | 53,68 | 54,28 | 1,25% | 246.014,00 |
| 27.11.2025 | 54,06 | 54,06 | 53,55 | 53,61 | -1,83% | 152.506,00 |
| 26.11.2025 | 54,45 | 54,89 | 54,07 | 54,61 | 1,13% | 295.775,00 |
| 25.11.2025 | 53,72 | 54,46 | 53,68 | 54,00 | 0,84% | 334.207,00 |
| 24.11.2025 | 53,44 | 53,81 | 53,05 | 53,55 | 1,14% | 283.730,00 |
| 21.11.2025 | 51,90 | 53,13 | 51,86 | 52,95 | -0,80% | 386.423,00 |
| 20.11.2025 | 53,84 | 53,91 | 53,31 | 53,37 | 0,57% | 194.979,00 |
| 19.11.2025 | 52,72 | 53,42 | 52,53 | 53,07 | 0,36% | 280.958,00 |
| 18.11.2025 | 52,17 | 52,98 | 51,85 | 52,88 | -2,04% | 520.815,00 |
| 17.11.2025 | 53,95 | 54,09 | 53,59 | 53,98 | 0,29% | 288.860,00 |
| 14.11.2025 | 53,56 | 53,94 | 52,94 | 53,83 | -0,53% | 297.885,00 |
| 13.11.2025 | 54,33 | 54,51 | 54,08 | 54,11 | 0,02% | 241.571,00 |
| 12.11.2025 | 53,77 | 54,50 | 53,75 | 54,10 | 1,62% | 284.934,00 |
| 11.11.2025 | 53,22 | 53,54 | 53,03 | 53,24 | 0,43% | 210.340,00 |
| 10.11.2025 | 53,02 | 53,28 | 52,72 | 53,01 | 1,68% | 240.981,00 |
| 07.11.2025 | 52,57 | 52,61 | 51,59 | 52,14 | -0,87% | 239.078,00 |
| 06.11.2025 | 53,21 | 53,44 | 52,21 | 52,59 | -0,36% | 455.468,00 |
| 05.11.2025 | 52,11 | 52,99 | 52,09 | 52,78 | 0,11% | 433.516,00 |
| 04.11.2025 | 52,97 | 53,00 | 52,33 | 52,72 | -1,64% | 528.430,00 |
| 03.11.2025 | 54,35 | 54,40 | 53,53 | 53,60 | -2,26% | 326.261,00 |
| 31.10.2025 | 54,87 | 55,11 | 54,72 | 54,84 | 0,02% | 421.450,00 |
| 30.10.2025 | 54,66 | 54,99 | 54,27 | 54,83 | -1,37% | 353.824,00 |
| 29.10.2025 | 54,78 | 55,65 | 54,70 | 55,59 | 2,79% | 553.967,00 |
| 28.10.2025 | 53,03 | 54,30 | 52,63 | 54,08 | 1,29% | 371.081,00 |
| 27.10.2025 | 53,49 | 53,71 | 53,01 | 53,39 | 0,42% | 330.378,00 |
| 24.10.2025 | 52,55 | 53,25 | 52,54 | 53,17 | 0,29% | 229.400,00 |
| 23.10.2025 | 52,17 | 53,41 | 52,01 | 53,01 | 1,84% | 558.689,00 |
| 22.10.2025 | 52,33 | 52,87 | 51,68 | 52,05 | 2,12% | 409.151,00 |
| 21.10.2025 | 51,85 | 51,89 | 50,84 | 50,97 | -0,64% | 407.465,00 |
| 20.10.2025 | 50,87 | 51,46 | 50,55 | 51,30 | 1,89% | 310.377,00 |
| 17.10.2025 | 50,89 | 51,01 | 50,29 | 50,35 | -2,00% | 414.513,00 |
| 16.10.2025 | 51,48 | 51,50 | 51,04 | 51,38 | -0,06% | 294.314,00 |
| 15.10.2025 | 51,41 | 51,56 | 51,00 | 51,41 | 1,16% | 346.670,00 |
| 14.10.2025 | 50,10 | 50,82 | 49,71 | 50,82 | 0,00% | 402.864,00 |
| 13.10.2025 | 50,02 | 50,90 | 50,01 | 50,82 | 2,10% | 489.287,00 |
| 10.10.2025 | 49,94 | 50,90 | 49,76 | 49,77 | -1,42% | 552.353,00 |
| 09.10.2025 | 51,05 | 51,71 | 50,49 | 50,49 | 0,04% | 503.885,00 |
| 08.10.2025 | 49,72 | 50,57 | 49,56 | 50,47 | 1,85% | 636.994,00 |
| 07.10.2025 | 49,66 | 49,90 | 49,26 | 49,56 | -0,71% | 360.398,00 |
| 06.10.2025 | 49,20 | 50,02 | 49,00 | 49,91 | 1,17% | 325.136,00 |
| 03.10.2025 | 49,19 | 49,40 | 48,98 | 49,34 | 1,24% | 283.409,00 |
| 02.10.2025 | 49,53 | 49,73 | 48,64 | 48,73 | -0,38% | 397.250,00 |
| 01.10.2025 | 48,88 | 49,60 | 48,71 | 48,92 | 0,08% | 720.817,00 |
| 30.09.2025 | 48,76 | 49,50 | 48,26 | 48,88 | -0,56% | 498.803,00 |
| 29.09.2025 | 48,75 | 49,27 | 48,45 | 49,15 | 1,84% | 256.625,00 |
| 26.09.2025 | 48,72 | 48,81 | 48,10 | 48,26 | -1,82% | 543.544,00 |
| 25.09.2025 | 48,75 | 49,41 | 48,34 | 49,16 | 3,54% | 920.664,00 |
| 24.09.2025 | 46,83 | 47,66 | 46,68 | 47,48 | 1,22% | 565.479,00 |
| 23.09.2025 | 46,77 | 47,25 | 46,59 | 46,91 | -0,05% | 300.007,00 |
| 22.09.2025 | 46,46 | 47,03 | 46,45 | 46,94 | 2,03% | 265.770,00 |
| 19.09.2025 | 45,80 | 46,06 | 45,56 | 46,00 | 0,62% | 557.433,00 |
| 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 |