£46,877
-0,67%
Echtzeit-Aktienkurs Rio Tinto PLC
Bid:
Ask:
Aktienkurse zur Rio Tinto PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 47,11 | 47,12 | 46,62 | 46,80 | -0,84% | 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% | - |
| 02.05.2025 | 45,42 | 45,56 | 44,71 | 45,10 | 1,79% | 519.164,00 |
| 01.05.2025 | 45,21 | 45,21 | 44,27 | 44,30 | -0,38% | 264.206,00 |
| 30.04.2025 | 45,33 | 45,51 | 43,67 | 44,47 | -2,19% | 377.795,00 |
| 29.04.2025 | 45,54 | 46,15 | 45,40 | 45,47 | 0,48% | 316.774,00 |
| 28.04.2025 | 45,41 | 45,71 | 45,24 | 45,25 | -0,51% | 143.434,00 |
| 25.04.2025 | 46,04 | 46,30 | 45,45 | 45,48 | -1,40% | 255.012,00 |
| 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 |