36,900€
-0,54%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,10 | 37,70 | 36,70 | 36,90 | -0,54% | - |
| 05.09.2024 | 36,60 | 37,30 | 36,50 | 37,10 | 1,09% | - |
| 04.09.2024 | 36,60 | 36,90 | 36,40 | 36,70 | 0,27% | - |
| 03.09.2024 | 36,70 | 36,70 | 36,30 | 36,60 | -0,27% | - |
| 02.09.2024 | 36,70 | 36,70 | 36,50 | 36,70 | 0,00% | - |
| 30.08.2024 | 36,70 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 29.08.2024 | 36,70 | 37,10 | 36,50 | 36,70 | -0,27% | - |
| 28.08.2024 | 36,90 | 37,10 | 36,70 | 36,80 | 0,27% | - |
| 27.08.2024 | 36,50 | 36,70 | 36,30 | 36,70 | 0,55% | - |
| 26.08.2024 | 36,50 | 36,90 | 36,30 | 36,50 | 0,00% | - |
| 23.08.2024 | 36,10 | 36,70 | 36,00 | 36,50 | 0,83% | - |
| 22.08.2024 | 36,00 | 36,50 | 35,70 | 36,20 | 0,56% | - |
| 21.08.2024 | 35,70 | 36,10 | 35,70 | 36,00 | 0,56% | - |
| 20.08.2024 | 36,10 | 36,10 | 35,50 | 35,80 | -0,83% | - |
| 19.08.2024 | 35,90 | 36,30 | 35,70 | 36,10 | 0,84% | - |
| 16.08.2024 | 36,00 | 36,10 | 35,70 | 35,80 | -0,56% | - |
| 15.08.2024 | 36,20 | 36,50 | 35,90 | 36,00 | -0,55% | - |
| 14.08.2024 | 36,10 | 36,30 | 35,90 | 36,20 | 0,28% | - |
| 13.08.2024 | 36,00 | 36,30 | 35,70 | 36,10 | 0,28% | - |
| 12.08.2024 | 36,40 | 36,50 | 35,90 | 36,00 | -1,10% | - |
| 09.08.2024 | 36,40 | 36,50 | 36,10 | 36,40 | 0,00% | - |
| 08.08.2024 | 36,00 | 36,50 | 35,90 | 36,40 | 1,11% | - |
| 07.08.2024 | 35,90 | 36,30 | 35,90 | 36,00 | 0,56% | - |
| 06.08.2024 | 34,80 | 35,90 | 34,70 | 35,80 | 2,87% | - |
| 05.08.2024 | 35,40 | 35,40 | 33,50 | 34,80 | -1,69% | - |
| 02.08.2024 | 35,30 | 35,50 | 34,70 | 35,40 | 0,28% | - |
| 01.08.2024 | 35,70 | 35,90 | 35,30 | 35,30 | -1,12% | - |
| 31.07.2024 | 35,40 | 36,10 | 35,30 | 35,70 | 0,85% | 2,00 |
| 30.07.2024 | 35,20 | 35,70 | 35,10 | 35,40 | 0,57% | - |
| 29.07.2024 | 34,80 | 35,30 | 34,70 | 35,20 | 1,15% | - |
| 26.07.2024 | 34,00 | 34,90 | 34,00 | 34,80 | 2,35% | - |
| 25.07.2024 | 34,00 | 34,50 | 33,80 | 34,00 | -0,58% | - |
| 24.07.2024 | 34,60 | 34,90 | 34,10 | 34,20 | -1,16% | - |
| 23.07.2024 | 34,60 | 34,90 | 34,30 | 34,60 | 0,00% | - |
| 22.07.2024 | 34,40 | 34,70 | 34,30 | 34,60 | 0,58% | - |
| 19.07.2024 | 34,80 | 34,80 | 34,30 | 34,40 | -0,58% | - |
| 18.07.2024 | 34,80 | 35,10 | 34,60 | 34,60 | -0,57% | - |
| 17.07.2024 | 34,70 | 34,90 | 34,50 | 34,80 | 0,29% | - |
| 16.07.2024 | 34,40 | 34,70 | 34,30 | 34,70 | 0,87% | - |
| 15.07.2024 | 34,20 | 34,50 | 33,70 | 34,40 | 0,58% | - |
| 12.07.2024 | 34,00 | 34,50 | 34,00 | 34,20 | 0,59% | - |
| 11.07.2024 | 33,60 | 34,10 | 33,30 | 34,00 | 1,19% | - |
| 10.07.2024 | 33,80 | 33,80 | 33,30 | 33,60 | -0,30% | - |
| 09.07.2024 | 34,00 | 34,10 | 33,30 | 33,70 | -0,88% | - |
| 08.07.2024 | 34,00 | 34,20 | 33,70 | 34,00 | -0,58% | 2,00 |
| 05.07.2024 | 34,30 | 34,30 | 33,90 | 34,20 | -0,29% | - |
| 04.07.2024 | 34,10 | 34,30 | 34,10 | 34,30 | 0,59% | - |
| 03.07.2024 | 33,80 | 34,20 | 33,50 | 34,10 | 1,49% | - |
| 02.07.2024 | 34,00 | 34,10 | 33,10 | 33,60 | -1,18% | - |
| 01.07.2024 | 34,50 | 34,70 | 34,00 | 34,00 | -1,73% | - |
| 28.06.2024 | 34,40 | 34,60 | 34,10 | 34,60 | 0,87% | - |
| 27.06.2024 | 34,60 | 34,70 | 34,20 | 34,30 | -1,15% | - |
| 26.06.2024 | 35,10 | 35,30 | 34,50 | 34,70 | -1,14% | - |
| 25.06.2024 | 35,40 | 35,70 | 34,70 | 35,10 | -0,85% | - |
| 24.06.2024 | 35,20 | 35,70 | 35,10 | 35,40 | 0,28% | - |
| 21.06.2024 | 35,30 | 35,50 | 35,00 | 35,30 | 0,28% | - |
| 20.06.2024 | 35,10 | 35,50 | 35,00 | 35,20 | 0,28% | - |
| 19.06.2024 | 35,00 | 35,30 | 34,90 | 35,10 | 0,29% | - |
| 18.06.2024 | 35,20 | 35,60 | 34,90 | 35,00 | -0,57% | - |
| 17.06.2024 | 35,30 | 35,30 | 34,90 | 35,20 | -0,56% | - |
| 14.06.2024 | 35,40 | 35,50 | 34,90 | 35,40 | 0,00% | - |
| 13.06.2024 | 35,60 | 35,70 | 35,10 | 35,40 | -0,56% | - |
| 12.06.2024 | 35,60 | 35,90 | 35,40 | 35,60 | 0,00% | - |
| 11.06.2024 | 35,40 | 35,70 | 35,10 | 35,60 | 0,28% | - |
| 10.06.2024 | 36,20 | 36,40 | 35,30 | 35,50 | -2,20% | - |
| 07.06.2024 | 36,40 | 36,50 | 36,10 | 36,30 | -0,27% | - |
| 06.06.2024 | 36,80 | 37,10 | 36,30 | 36,40 | -1,09% | - |
| 05.06.2024 | 36,80 | 36,90 | 36,50 | 36,80 | 0,00% | - |
| 04.06.2024 | 37,10 | 37,50 | 36,50 | 36,80 | -0,81% | - |
| 03.06.2024 | 37,20 | 37,50 | 36,70 | 37,10 | -0,27% | - |
| 31.05.2024 | 36,60 | 37,30 | 36,30 | 37,20 | 1,92% | - |
| 30.05.2024 | 35,90 | 36,70 | 35,50 | 36,50 | 1,96% | - |
| 29.05.2024 | 36,30 | 37,10 | 35,70 | 35,80 | -1,38% | - |
| 28.05.2024 | 36,30 | 36,70 | 36,10 | 36,30 | 0,00% | - |
| 27.05.2024 | 36,50 | 36,50 | 36,10 | 36,30 | 0,28% | - |
| 24.05.2024 | 36,10 | 36,30 | 35,90 | 36,20 | 0,28% | - |
| 23.05.2024 | 36,30 | 36,50 | 35,90 | 36,10 | -0,82% | - |
| 22.05.2024 | 36,20 | 36,70 | 35,90 | 36,40 | 0,55% | - |
| 21.05.2024 | 36,30 | 36,50 | 36,10 | 36,20 | 0,00% | - |
| 20.05.2024 | 36,70 | 37,00 | 36,10 | 36,20 | -1,36% | - |
| 17.05.2024 | 36,50 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 16.05.2024 | 36,60 | 36,70 | 36,50 | 36,70 | 0,00% | - |
| 15.05.2024 | 36,80 | 37,10 | 36,60 | 36,70 | -0,27% | - |
| 14.05.2024 | 36,70 | 36,90 | 36,50 | 36,80 | 0,27% | - |
| 13.05.2024 | 36,70 | 36,90 | 36,50 | 36,70 | -0,27% | - |
| 10.05.2024 | 36,50 | 36,80 | 36,50 | 36,80 | 0,82% | - |
| 09.05.2024 | 36,20 | 36,90 | 36,10 | 36,50 | 0,83% | - |
| 08.05.2024 | 35,70 | 36,50 | 35,50 | 36,20 | 1,40% | - |
| 07.05.2024 | 36,00 | 36,10 | 35,50 | 35,70 | -0,83% | - |
| 06.05.2024 | 35,60 | 36,10 | 35,60 | 36,00 | 0,84% | - |
| 03.05.2024 | 35,40 | 35,90 | 35,30 | 35,70 | 0,85% | - |
| 02.05.2024 | 35,10 | 35,40 | 34,90 | 35,40 | 0,85% | - |
| 30.04.2024 | 35,60 | 35,70 | 35,10 | 35,10 | -1,40% | - |
| 29.04.2024 | 35,50 | 35,70 | 35,30 | 35,60 | 0,56% | - |
| 26.04.2024 | 35,50 | 35,90 | 35,30 | 35,40 | -0,28% | - |
| 25.04.2024 | 35,60 | 35,70 | 34,70 | 35,50 | -0,28% | - |
| 24.04.2024 | 37,00 | 37,90 | 35,50 | 35,60 | -3,78% | - |
| 23.04.2024 | 36,70 | 37,30 | 36,50 | 37,00 | 0,82% | - |
| 22.04.2024 | 36,20 | 36,80 | 36,10 | 36,70 | 1,38% | - |
| 19.04.2024 | 36,00 | 36,50 | 35,90 | 36,20 | 0,56% | - |