WKN: | 852147 |
ISIN: | GB0007188757 |
Land: | Großbritannien |
Branche: | Sonstiges |
Sektor: | Bergbau |
aktueller Kurs: |
55,15 EUR
|
Veränderung: |
0,31 EUR
|
Veränderung in %: |
0,56 %
|
Weshalb die Rio Tinto plc-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 22. Mai 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.05.2025 |
55,62 55,05 |
55,05 55,05 |
55,05 | 55,05 |
51.750 -0,90% |
-0,90% |
20.05.2025 |
55,20 55,55 |
55,61 55,20 |
55,20 | 55,55 |
2.553 1,63% |
1,63% |
19.05.2025 |
55,25 54,66 |
55,27 54,66 |
54,66 | 54,66 |
2.749 -2,51% |
-2,51% |
16.05.2025 |
55,98 56,07 |
56,07 56,07 |
56,07 | 56,07 |
9.369 1,08% |
1,08% |
15.05.2025 |
55,57 55,47 |
55,71 54,91 |
54,91 | 55,47 |
1.374 -1,16% |
-1,16% |
14.05.2025 |
55,88 56,12 |
56,12 55,86 |
55,86 | 56,12 |
11.300 0,18% |
0,18% |
13.05.2025 |
55,23 56,02 |
56,40 55,23 |
55,23 | 56,02 |
21.485 0,36% |
0,36% |
12.05.2025 |
53,83 55,82 |
55,90 53,83 |
53,83 | 55,82 |
1.840 4,75% |
4,75% |
09.05.2025 |
52,81 53,29 |
53,29 52,80 |
52,80 | 53,29 |
14.314 1,56% |
1,56% |
08.05.2025 |
53,18 52,47 |
53,18 52,38 |
52,38 | 52,47 |
21.922 -1,59% |
-1,59% |
07.05.2025 |
52,85 53,32 |
53,32 52,85 |
52,85 | 53,32 |
10.111 1,62% |
1,62% |
06.05.2025 |
53,17 52,47 |
53,17 52,46 |
52,46 | 52,47 |
17.573 -1,37% |
-1,37% |
05.05.2025 |
53,60 53,20 |
53,60 52,53 |
52,53 | 53,20 |
47.034 0,02% |
0,02% |
02.05.2025 |
52,74 53,19 |
53,55 52,55 |
52,55 | 53,19 |
29.976 2,23% |
2,23% |
30.04.2025 |
53,61 52,03 |
53,61 51,44 |
51,44 | 52,03 |
18.580 -3,06% |
-3,06% |
29.04.2025 |
53,33 53,67 |
54,01 53,33 |
53,33 | 53,67 |
75.614 0,32% |
0,32% |
28.04.2025 |
53,62 53,50 |
53,62 53,39 |
53,39 | 53,50 |
0 0,04% |
0,04% |
25.04.2025 |
54,27 53,48 |
54,27 53,48 |
53,48 | 53,48 |
55.941 -1,22% |
-1,22% |
24.04.2025 |
53,25 54,14 |
54,14 53,11 |
53,11 | 54,14 |
186.466 0,65% |
0,65% |
23.04.2025 |
53,41 53,79 |
53,90 53,40 |
53,40 | 53,79 |
20.878 2,65% |
2,65% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
56,74 58,63 |
60,55 56,36 |
56,36 | 58,63 | 3,33% |
Februar |
58,63 58,40 |
61,87 58,35 |
58,35 | 58,40 | -0,39% |
März |
58,40 55,30 |
59,21 55,30 |
55,30 | 55,30 | -5,31% |
April |
55,30 52,36 |
55,63 47,90 |
47,90 | 52,36 | -5,32% |
Mai |
52,36 54,85 |
56,41 52,36 |
52,36 | 54,85 | 4,76% |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
56,74 54,85 |
61,87 47,90 |
47,90 | 54,85 | -3,33% |
2024 |
67,54 56,74 |
67,81 54,00 |
54,00 | 56,74 | -15,99% |
2023 |
66,70 67,54 |
73,42 53,93 |
53,93 | 67,54 | 1,26% |
2022 |
59,50 66,70 |
75,80 53,43 |
53,43 | 66,70 | 12,10% |
2021 |
62,32 59,50 |
78,00 52,40 |
52,40 | 59,50 | -4,53% |
2020 |
52,83 62,32 |
63,51 34,04 |
34,04 | 62,32 | 17,96% |
2019 |
42,11 52,83 |
56,00 40,86 |
40,86 | 52,83 | 25,46% |
2018 |
45,30 42,11 |
51,00 39,41 |
39,41 | 42,11 | -7,04% |
2017 |
36,79 45,30 |
45,30 34,20 |
34,20 | 45,30 | 23,13% |
2016 |
26,84 36,79 |
39,32 20,63 |
20,63 | 36,79 | 37,07% |
2015 |
38,02 26,84 |
44,12 25,50 |
25,50 | 26,84 | -29,41% |
2014 |
40,93 38,02 |
44,16 32,93 |
32,93 | 38,02 | -7,11% |
2013 |
43,18 40,93 |
45,81 30,71 |
30,71 | 40,93 | -5,21% |
2012 |
37,37 43,18 |
47,99 33,50 |
33,50 | 43,18 | 15,55% |
2011 |
53,57 37,37 |
56,72 32,06 |
32,06 | 37,37 | -30,24% |
2010 |
37,21 53,57 |
54,40 32,18 |
32,18 | 53,57 | 43,97% |
2009 |
12,36 37,21 |
37,79 12,36 |
12,36 | 37,21 | 201,05% |
2008 |
60,79 12,36 |
74,06 10,18 |
10,18 | 12,36 | -79,67% |
2007 |
33,54 60,79 |
66,91 30,77 |
30,77 | 60,79 | 81,25% |
2006 |
32,44 33,54 |
40,13 29,15 |
29,15 | 33,54 | 3,39% |
2005 |
18,17 32,44 |
32,51 17,35 |
17,35 | 32,44 | 78,54% |
2004 |
17,86 18,17 |
19,04 14,46 |
14,46 | 18,17 | 1,74% |
2003 |
15,53 17,86 |
17,97 13,22 |
13,22 | 17,86 | 15,00% |
2002 |
17,35 15,53 |
20,57 12,85 |
12,85 | 15,53 | -10,49% |
2001 |
15,61 17,35 |
20,03 12,19 |
12,19 | 17,35 | 11,15% |
2000 |
16,52 15,61 |
18,01 12,89 |
12,89 | 15,61 | -5,51% |
1999 |
8,32 16,52 |
16,85 8,01 |
8,01 | 16,52 | 98,56% |
1998 |
8,95 8,32 |
10,98 7,18 |
7,18 | 8,32 | -7,04% |
1997 |
11,13 8,95 |
150,68 8,87 |
8,87 | 8,95 | -19,59% |