25,100€
-2,71%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 25,90 | 25,90 | 25,10 | 25,20 | -2,33% | - |
| 10.03.2025 | 26,20 | 26,30 | 25,70 | 25,80 | -1,15% | - |
| 07.03.2025 | 26,30 | 26,50 | 25,80 | 26,10 | -0,76% | - |
| 06.03.2025 | 26,10 | 26,50 | 25,70 | 26,30 | 1,15% | - |
| 05.03.2025 | 25,90 | 26,10 | 25,50 | 26,00 | 0,39% | - |
| 04.03.2025 | 26,30 | 26,50 | 25,90 | 25,90 | -1,52% | 140,00 |
| 03.03.2025 | 26,70 | 26,90 | 26,30 | 26,30 | -1,50% | - |
| 28.02.2025 | 26,90 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 27.02.2025 | 26,90 | 27,10 | 26,70 | 26,90 | 0,00% | - |
| 26.02.2025 | 27,10 | 27,10 | 26,50 | 26,90 | -0,74% | - |
| 25.02.2025 | 26,90 | 27,30 | 26,90 | 27,10 | 0,74% | - |
| 24.02.2025 | 26,90 | 27,30 | 26,90 | 26,90 | 0,00% | - |
| 21.02.2025 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 20.02.2025 | 26,90 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 19.02.2025 | 26,70 | 27,10 | 26,40 | 26,90 | 0,75% | - |
| 18.02.2025 | 26,70 | 27,00 | 26,70 | 26,70 | 0,00% | - |
| 17.02.2025 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 14.02.2025 | 27,10 | 27,30 | 26,50 | 26,70 | -1,48% | - |
| 13.02.2025 | 26,70 | 27,30 | 26,10 | 27,10 | 1,50% | - |
| 12.02.2025 | 26,50 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 11.02.2025 | 26,10 | 26,70 | 26,10 | 26,50 | 1,53% | - |
| 10.02.2025 | 26,10 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 07.02.2025 | 25,90 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 06.02.2025 | 27,30 | 27,90 | 25,70 | 25,90 | -5,82% | - |
| 05.02.2025 | 26,70 | 27,50 | 26,50 | 27,50 | 3,00% | - |
| 04.02.2025 | 26,70 | 26,90 | 26,10 | 26,70 | 0,75% | - |
| 03.02.2025 | 26,30 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 31.01.2025 | 27,50 | 28,10 | 26,50 | 26,50 | -3,64% | 142,00 |
| 30.01.2025 | 27,50 | 27,90 | 27,00 | 27,50 | 0,00% | - |
| 29.01.2025 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | 260,00 |
| 28.01.2025 | 28,70 | 28,70 | 27,70 | 27,90 | 0,72% | - |
| 27.01.2025 | 27,10 | 27,90 | 26,90 | 27,70 | 2,21% | - |
| 24.01.2025 | 27,10 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 23.01.2025 | 26,90 | 27,50 | 26,90 | 27,10 | 0,00% | - |
| 22.01.2025 | 27,10 | 27,30 | 26,70 | 27,10 | 0,00% | - |
| 21.01.2025 | 27,70 | 27,90 | 26,90 | 27,10 | -2,17% | 500,00 |
| 20.01.2025 | 27,50 | 27,90 | 27,10 | 27,70 | 0,73% | - |
| 17.01.2025 | 27,70 | 28,00 | 27,10 | 27,50 | -0,72% | - |
| 16.01.2025 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 15.01.2025 | 27,70 | 28,10 | 27,70 | 27,70 | 0,00% | - |
| 14.01.2025 | 28,70 | 28,70 | 26,90 | 27,70 | -3,48% | - |
| 13.01.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 1,41% | - |
| 10.01.2025 | 29,30 | 29,50 | 28,30 | 28,30 | -3,41% | - |
| 09.01.2025 | 29,50 | 29,70 | 29,10 | 29,30 | -1,35% | - |
| 08.01.2025 | 30,10 | 30,30 | 29,50 | 29,70 | -0,67% | - |
| 07.01.2025 | 29,70 | 30,10 | 29,50 | 29,90 | 0,67% | - |
| 06.01.2025 | 29,90 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 03.01.2025 | 29,70 | 30,10 | 29,10 | 29,90 | 0,67% | - |
| 02.01.2025 | 29,10 | 30,10 | 29,10 | 29,70 | 2,77% | - |
| 30.12.2024 | 29,10 | 29,10 | 28,90 | 28,90 | 0,00% | - |
| 27.12.2024 | 29,70 | 29,70 | 28,90 | 28,90 | -1,37% | - |
| 23.12.2024 | 29,50 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 20.12.2024 | 29,30 | 29,70 | 28,90 | 29,50 | 0,68% | - |
| 19.12.2024 | 29,70 | 29,90 | 29,30 | 29,30 | -1,35% | 2,00 |
| 18.12.2024 | 30,10 | 30,30 | 29,60 | 29,70 | -1,98% | - |
| 17.12.2024 | 30,30 | 30,30 | 29,90 | 30,30 | 0,00% | - |
| 16.12.2024 | 31,70 | 31,90 | 30,30 | 30,30 | -5,02% | - |
| 13.12.2024 | 32,30 | 32,30 | 31,50 | 31,90 | -1,24% | - |
| 12.12.2024 | 32,50 | 32,70 | 31,90 | 32,30 | -0,62% | - |
| 11.12.2024 | 32,50 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 10.12.2024 | 32,70 | 33,10 | 32,50 | 32,70 | -0,61% | - |
| 09.12.2024 | 33,00 | 33,50 | 32,70 | 32,90 | -0,60% | - |
| 06.12.2024 | 34,10 | 34,10 | 33,00 | 33,10 | -2,93% | - |
| 05.12.2024 | 34,30 | 34,30 | 33,90 | 34,10 | -0,58% | 7,00 |
| 04.12.2024 | 34,10 | 34,30 | 33,70 | 34,30 | 0,59% | 3,00 |
| 03.12.2024 | 34,10 | 34,40 | 33,90 | 34,10 | 0,00% | - |
| 02.12.2024 | 33,70 | 34,30 | 33,70 | 34,10 | 1,19% | - |
| 29.11.2024 | 33,70 | 33,90 | 33,50 | 33,70 | 0,00% | - |
| 28.11.2024 | 33,70 | 33,90 | 33,70 | 33,70 | 0,00% | - |
| 27.11.2024 | 33,70 | 33,90 | 33,50 | 33,70 | 0,00% | - |
| 26.11.2024 | 34,20 | 34,30 | 33,50 | 33,70 | -1,75% | - |
| 25.11.2024 | 33,90 | 34,30 | 33,70 | 34,30 | 1,18% | - |
| 22.11.2024 | 33,70 | 34,10 | 33,50 | 33,90 | 0,89% | 600,00 |
| 21.11.2024 | 33,70 | 33,70 | 33,30 | 33,60 | 0,30% | - |
| 20.11.2024 | 33,70 | 34,10 | 33,30 | 33,50 | -0,59% | 3,00 |
| 19.11.2024 | 33,70 | 33,90 | 33,50 | 33,70 | 0,00% | 16,00 |
| 18.11.2024 | 33,90 | 34,30 | 33,50 | 33,70 | -0,59% | - |
| 15.11.2024 | 34,30 | 34,30 | 33,90 | 33,90 | -1,17% | - |
| 14.11.2024 | 34,10 | 34,50 | 34,10 | 34,30 | 0,59% | - |
| 13.11.2024 | 33,70 | 34,10 | 33,50 | 34,10 | 1,19% | - |
| 12.11.2024 | 33,70 | 33,70 | 33,10 | 33,70 | 0,00% | - |
| 11.11.2024 | 33,90 | 34,30 | 33,60 | 33,70 | -0,59% | - |
| 08.11.2024 | 34,10 | 34,30 | 33,90 | 33,90 | -0,59% | - |
| 07.11.2024 | 34,10 | 34,30 | 33,70 | 34,10 | 0,00% | - |
| 06.11.2024 | 34,70 | 35,50 | 33,90 | 34,10 | -0,29% | - |
| 05.11.2024 | 33,70 | 34,30 | 33,30 | 34,20 | 2,09% | - |
| 04.11.2024 | 33,20 | 33,90 | 32,90 | 33,50 | 0,90% | - |
| 01.11.2024 | 33,40 | 33,70 | 33,10 | 33,20 | -0,90% | - |
| 31.10.2024 | 33,80 | 34,00 | 33,30 | 33,50 | -0,89% | - |
| 30.10.2024 | 33,60 | 34,10 | 33,30 | 33,80 | 0,60% | - |
| 29.10.2024 | 34,50 | 34,60 | 33,30 | 33,60 | -2,33% | - |
| 28.10.2024 | 34,40 | 34,70 | 34,30 | 34,40 | 0,00% | - |
| 25.10.2024 | 35,20 | 35,30 | 34,30 | 34,40 | -2,27% | - |
| 24.10.2024 | 36,20 | 37,00 | 34,90 | 35,20 | -2,76% | - |
| 23.10.2024 | 36,20 | 36,50 | 35,90 | 36,20 | 0,00% | - |
| 22.10.2024 | 36,20 | 36,40 | 35,80 | 36,20 | 0,28% | - |
| 21.10.2024 | 36,00 | 36,20 | 35,80 | 36,10 | 0,28% | - |
| 18.10.2024 | 35,70 | 36,10 | 35,50 | 36,00 | 1,12% | - |
| 17.10.2024 | 35,20 | 35,70 | 35,10 | 35,60 | 1,14% | - |
| 16.10.2024 | 35,10 | 35,50 | 35,10 | 35,20 | 0,28% | - |