£62,235
-1,87%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 64,09 | 64,24 | 62,19 | 62,38 | -1,64% | 627.814,00 |
| 19.03.2026 | 64,68 | 64,86 | 62,14 | 63,42 | -5,02% | 812.458,00 |
| 18.03.2026 | 67,85 | 67,99 | 66,10 | 66,77 | -1,12% | 325.404,00 |
| 17.03.2026 | 67,27 | 68,17 | 67,08 | 67,53 | 0,69% | 341.563,00 |
| 16.03.2026 | 66,61 | 67,96 | 66,25 | 67,07 | 0,52% | 370.143,00 |
| 13.03.2026 | 68,18 | 68,19 | 66,64 | 66,72 | -2,38% | 426.357,00 |
| 12.03.2026 | 67,95 | 69,24 | 67,61 | 68,35 | 0,80% | 670.921,00 |
| 11.03.2026 | 67,93 | 68,42 | 67,24 | 67,81 | -0,57% | 479.799,00 |
| 10.03.2026 | 67,22 | 68,44 | 66,71 | 68,20 | 2,39% | 525.250,00 |
| 09.03.2026 | 64,46 | 66,61 | 64,31 | 66,61 | -1,16% | 215.277,00 |
| 06.03.2026 | 68,58 | 68,93 | 66,57 | 67,39 | -0,71% | 790.085,00 |
| 05.03.2026 | 70,01 | 70,19 | 67,67 | 67,87 | -5,61% | 639.066,00 |
| 04.03.2026 | 71,42 | 72,32 | 71,02 | 71,90 | 1,27% | 227.900,00 |
| 03.03.2026 | 72,59 | 72,86 | 69,48 | 71,00 | -3,22% | 713.813,00 |
| 02.03.2026 | 74,16 | 74,33 | 72,50 | 73,36 | -0,18% | 509.753,00 |
| 27.02.2026 | 74,26 | 74,65 | 73,20 | 73,49 | 0,92% | 382.465,00 |
| 26.02.2026 | 74,72 | 74,76 | 72,21 | 72,82 | -2,40% | 392.725,00 |
| 25.02.2026 | 73,17 | 75,56 | 73,17 | 74,61 | 2,64% | 672.943,00 |
| 24.02.2026 | 70,85 | 73,01 | 70,55 | 72,69 | 1,49% | 455.112,00 |
| 23.02.2026 | 71,40 | 72,37 | 70,58 | 71,62 | 0,58% | 502.509,00 |
| 20.02.2026 | 71,13 | 72,34 | 70,52 | 71,21 | 0,04% | 358.843,00 |
| 19.02.2026 | 72,26 | 72,55 | 70,06 | 71,18 | -3,67% | 648.050,00 |
| 18.02.2026 | 71,98 | 73,89 | 71,40 | 73,89 | 3,84% | 597.979,00 |
| 17.02.2026 | 71,01 | 71,16 | 69,63 | 71,16 | 0,04% | 390.247,00 |
| 16.02.2026 | 71,03 | 71,14 | 70,05 | 71,13 | -0,98% | 224.875,00 |
| 13.02.2026 | 72,12 | 72,39 | 70,20 | 71,84 | -0,38% | 572.799,00 |
| 12.02.2026 | 73,18 | 74,21 | 71,95 | 72,11 | -0,93% | 478.382,00 |
| 11.02.2026 | 71,86 | 73,20 | 71,86 | 72,79 | 2,77% | 482.675,00 |
| 10.02.2026 | 70,60 | 70,86 | 69,80 | 70,83 | 0,45% | 297.759,00 |
| 09.02.2026 | 68,99 | 70,51 | 68,60 | 70,51 | 3,01% | 354.889,00 |
| 06.02.2026 | 66,87 | 68,85 | 66,87 | 68,45 | 0,28% | 867.496,00 |
| 05.02.2026 | 68,93 | 69,74 | 67,83 | 68,26 | -2,56% | 947.392,00 |
| 04.02.2026 | 70,46 | 72,27 | 70,01 | 70,05 | -0,47% | 548.778,00 |
| 03.02.2026 | 68,38 | 70,38 | 68,38 | 70,38 | 3,47% | 472.931,00 |
| 02.02.2026 | 65,46 | 68,13 | 65,44 | 68,02 | 1,25% | 732.942,00 |
| 30.01.2026 | 66,76 | 67,85 | 66,28 | 67,18 | -1,91% | 1.084.605,00 |
| 29.01.2026 | 68,18 | 70,22 | 67,87 | 68,49 | 1,45% | 648.411,00 |
| 28.01.2026 | 67,33 | 67,80 | 66,99 | 67,51 | 0,34% | 560.440,00 |
| 27.01.2026 | 66,39 | 67,38 | 65,99 | 67,28 | 0,78% | 645.924,00 |
| 26.01.2026 | 66,24 | 67,46 | 66,11 | 66,76 | 1,68% | 389.829,00 |
| 23.01.2026 | 64,67 | 66,04 | 64,57 | 65,66 | 1,23% | 333.791,00 |
| 22.01.2026 | 65,67 | 65,86 | 64,34 | 64,86 | -2,33% | 558.440,00 |
| 21.01.2026 | 64,14 | 66,75 | 64,09 | 66,41 | 5,18% | 888.662,00 |
| 20.01.2026 | 62,59 | 63,17 | 62,39 | 63,14 | -0,39% | 444.967,00 |
| 19.01.2026 | 63,57 | 63,94 | 63,15 | 63,39 | 0,02% | 314.520,00 |
| 16.01.2026 | 64,04 | 64,05 | 62,88 | 63,38 | -2,01% | 519.453,00 |
| 15.01.2026 | 63,05 | 64,68 | 62,62 | 64,68 | 1,78% | 658.523,00 |
| 14.01.2026 | 62,39 | 63,58 | 62,21 | 63,55 | 2,27% | 632.526,00 |
| 13.01.2026 | 61,49 | 62,47 | 61,18 | 62,14 | 1,29% | 460.748,00 |
| 12.01.2026 | 60,42 | 61,35 | 60,01 | 61,35 | 2,05% | 711.675,00 |
| 09.01.2026 | 60,80 | 61,17 | 59,93 | 60,12 | -2,94% | 1.183.566,00 |
| 08.01.2026 | 62,56 | 62,75 | 61,61 | 61,94 | -1,02% | 487.237,00 |
| 07.01.2026 | 62,74 | 63,14 | 61,95 | 62,58 | -0,52% | 494.568,00 |
| 06.01.2026 | 61,56 | 62,91 | 61,08 | 62,91 | 3,28% | 485.663,00 |
| 05.01.2026 | 61,04 | 61,34 | 60,48 | 60,91 | 1,50% | 311.827,00 |
| 02.01.2026 | 59,95 | 60,57 | 59,86 | 60,01 | 0,32% | 305.912,00 |
| 31.12.2025 | 59,74 | 59,96 | 59,66 | 59,82 | -0,73% | 52.659,00 |
| 30.12.2025 | 59,65 | 60,46 | 59,65 | 60,26 | 1,28% | 153.616,00 |
| 29.12.2025 | 59,94 | 60,24 | 59,34 | 59,50 | -0,49% | 268.856,00 |
| 24.12.2025 | 59,87 | 60,04 | 59,73 | 59,79 | -0,30% | 71.283,00 |
| 23.12.2025 | 59,19 | 60,04 | 59,12 | 59,97 | 1,11% | 329.780,00 |
| 22.12.2025 | 58,58 | 59,48 | 58,57 | 59,31 | 1,58% | 365.877,00 |
| 19.12.2025 | 57,90 | 58,51 | 57,65 | 58,39 | 0,82% | 510.530,00 |
| 18.12.2025 | 57,71 | 58,00 | 57,34 | 57,91 | 0,66% | 367.262,00 |
| 17.12.2025 | 57,02 | 58,13 | 56,82 | 57,53 | 1,59% | 407.731,00 |
| 16.12.2025 | 56,56 | 57,03 | 56,45 | 56,63 | 0,55% | 282.066,00 |
| 15.12.2025 | 56,48 | 56,60 | 55,99 | 56,32 | 0,46% | 355.776,00 |
| 12.12.2025 | 57,34 | 57,54 | 55,89 | 56,06 | -1,39% | 396.393,00 |
| 11.12.2025 | 56,72 | 56,90 | 55,97 | 56,85 | 1,39% | 294.567,00 |
| 10.12.2025 | 55,72 | 56,67 | 55,63 | 56,07 | 1,43% | 326.567,00 |
| 09.12.2025 | 54,48 | 55,43 | 54,42 | 55,28 | 0,95% | 384.637,00 |
| 08.12.2025 | 54,83 | 55,36 | 54,73 | 54,76 | -0,36% | 331.211,00 |
| 05.12.2025 | 55,52 | 55,70 | 54,72 | 54,96 | 0,04% | 385.543,00 |
| 04.12.2025 | 56,46 | 56,47 | 54,47 | 54,94 | -0,18% | 627.242,00 |
| 03.12.2025 | 54,81 | 55,17 | 54,72 | 55,04 | 1,61% | 441.027,00 |
| 02.12.2025 | 54,69 | 54,74 | 54,17 | 54,17 | -0,88% | 368.065,00 |
| 01.12.2025 | 54,14 | 54,98 | 54,01 | 54,65 | 0,68% | 277.935,00 |
| 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 |