£48,180
-0,01%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,00 | 48,21 | 47,23 | 48,13 | -0,12% | - |
| 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 |
| 29.11.2024 | 49,28 | 49,37 | 48,83 | 49,28 | 0,56% | 351.840,00 |
| 28.11.2024 | 49,31 | 49,31 | 48,84 | 49,00 | -0,32% | 76.739,00 |
| 27.11.2024 | 49,30 | 49,59 | 48,79 | 49,16 | -0,18% | 367.542,00 |
| 26.11.2024 | 49,97 | 50,06 | 49,25 | 49,25 | -1,82% | 199.288,00 |
| 25.11.2024 | 49,76 | 50,24 | 49,71 | 50,16 | 1,34% | 289.846,00 |
| 22.11.2024 | 49,52 | 49,78 | 49,16 | 49,50 | 0,23% | 233.014,00 |
| 21.11.2024 | 49,29 | 49,51 | 49,19 | 49,38 | 0,34% | 169.469,00 |
| 20.11.2024 | 48,84 | 49,46 | 48,82 | 49,22 | 0,55% | 266.514,00 |
| 19.11.2024 | 48,99 | 49,33 | 48,70 | 48,95 | 0,59% | 335.285,00 |
| 18.11.2024 | 48,57 | 48,78 | 48,32 | 48,66 | 1,17% | 245.691,00 |
| 15.11.2024 | 47,21 | 48,33 | 47,15 | 48,10 | 1,56% | 322.771,00 |
| 14.11.2024 | 47,39 | 47,71 | 46,94 | 47,36 | -0,27% | 275.995,00 |
| 13.11.2024 | 47,88 | 48,24 | 47,31 | 47,49 | 0,07% | 293.815,00 |
| 12.11.2024 | 48,27 | 48,43 | 47,26 | 47,45 | -2,16% | 725.885,00 |
| 11.11.2024 | 49,57 | 49,62 | 48,50 | 48,50 | -1,83% | 323.421,00 |
| 08.11.2024 | 51,80 | 51,85 | 49,37 | 49,41 | -5,01% | 437.809,00 |
| 07.11.2024 | 51,46 | 52,40 | 51,19 | 52,01 | 3,13% | 410.793,00 |
| 06.11.2024 | 49,99 | 51,22 | 49,55 | 50,43 | 0,36% | 285.638,00 |
| 05.11.2024 | 50,24 | 50,60 | 50,14 | 50,25 | 0,04% | 173.065,00 |
| 04.11.2024 | 50,36 | 50,54 | 50,20 | 50,23 | -0,18% | 118.930,00 |
| 01.11.2024 | 50,51 | 50,58 | 50,14 | 50,32 | 0,32% | 184.961,00 |
| 31.10.2024 | 50,24 | 50,31 | 49,84 | 50,16 | -0,73% | 284.149,00 |
| 30.10.2024 | 50,67 | 51,04 | 50,48 | 50,53 | -1,40% | 238.270,00 |
| 29.10.2024 | 50,77 | 51,41 | 50,57 | 51,25 | 0,95% | 392.244,00 |
| 28.10.2024 | 50,46 | 50,82 | 50,45 | 50,77 | 0,97% | 251.937,00 |
| 25.10.2024 | 49,41 | 50,48 | 49,35 | 50,28 | 1,89% | 298.646,00 |
| 24.10.2024 | 49,54 | 50,12 | 49,22 | 49,35 | -0,26% | 342.439,00 |
| 23.10.2024 | 49,72 | 49,85 | 49,33 | 49,48 | -1,21% | 319.370,00 |
| 22.10.2024 | 49,77 | 50,19 | 49,54 | 50,08 | 0,91% | 271.698,00 |
| 21.10.2024 | 50,11 | 50,44 | 49,63 | 49,63 | -0,68% | 246.261,00 |
| 18.10.2024 | 50,09 | 50,24 | 49,75 | 49,97 | 1,04% | 304.128,00 |
| 17.10.2024 | 49,75 | 49,75 | 49,15 | 49,46 | -1,85% | 361.999,00 |
| 16.10.2024 | 50,35 | 50,88 | 50,27 | 50,39 | -0,83% | 260.768,00 |
| 15.10.2024 | 51,57 | 51,57 | 50,28 | 50,81 | -0,95% | 480.872,00 |
| 14.10.2024 | 51,17 | 51,67 | 50,88 | 51,30 | 0,51% | 258.959,00 |
| 11.10.2024 | 50,81 | 51,28 | 50,71 | 51,04 | 0,69% | 282.154,00 |
| 10.10.2024 | 50,83 | 50,88 | 49,96 | 50,69 | 0,42% | 323.662,00 |
| 09.10.2024 | 50,22 | 50,53 | 49,80 | 50,48 | 0,08% | 348.322,00 |