22,700€
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 08.05.2025 | 22,50 | 23,10 | 22,50 | 22,70 | 0,89% | - |
| 07.05.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 06.05.2025 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 05.05.2025 | 22,50 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 02.05.2025 | 22,90 | 22,90 | 22,30 | 22,50 | -2,60% | - |
| 30.04.2025 | 22,50 | 23,10 | 22,50 | 23,10 | 2,67% | - |
| 29.04.2025 | 22,30 | 22,60 | 22,30 | 22,50 | 0,90% | - |
| 28.04.2025 | 21,90 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 25.04.2025 | 22,20 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 24.04.2025 | 22,20 | 22,40 | 22,00 | 22,10 | 0,00% | - |
| 23.04.2025 | 22,50 | 23,10 | 21,80 | 22,10 | -0,90% | - |
| 22.04.2025 | 22,10 | 22,90 | 22,10 | 22,30 | -1,76% | 30,00 |
| 17.04.2025 | 21,90 | 22,90 | 21,90 | 22,70 | 2,71% | - |
| 16.04.2025 | 21,90 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 15.04.2025 | 22,30 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 14.04.2025 | 21,90 | 22,30 | 21,50 | 22,30 | 3,72% | - |
| 11.04.2025 | 21,10 | 21,90 | 20,50 | 21,50 | 2,38% | - |
| 10.04.2025 | 22,10 | 22,10 | 20,70 | 21,00 | -4,98% | - |
| 09.04.2025 | 21,90 | 22,30 | 21,10 | 22,10 | 0,91% | - |
| 08.04.2025 | 22,50 | 23,50 | 21,70 | 21,90 | -3,52% | - |
| 07.04.2025 | 23,50 | 23,50 | 22,50 | 22,70 | -4,22% | 2.100,00 |
| 04.04.2025 | 23,50 | 24,20 | 23,10 | 23,70 | 0,00% | - |
| 03.04.2025 | 23,30 | 23,70 | 22,30 | 23,70 | 1,72% | 500,00 |
| 02.04.2025 | 23,30 | 23,50 | 22,90 | 23,30 | -0,85% | - |
| 01.04.2025 | 24,70 | 24,70 | 22,90 | 23,50 | -4,86% | - |
| 31.03.2025 | 25,10 | 25,50 | 24,70 | 24,70 | -2,37% | - |
| 28.03.2025 | 25,70 | 25,90 | 25,10 | 25,30 | -1,56% | 101,00 |
| 27.03.2025 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 26.03.2025 | 25,30 | 25,80 | 25,30 | 25,70 | 1,58% | - |
| 25.03.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 0,80% | - |
| 24.03.2025 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 21.03.2025 | 25,70 | 25,70 | 25,20 | 25,30 | -1,56% | - |
| 20.03.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 19.03.2025 | 26,30 | 26,40 | 25,90 | 25,90 | -0,77% | - |
| 18.03.2025 | 25,90 | 26,30 | 25,70 | 26,10 | 0,77% | 3,00 |
| 17.03.2025 | 25,70 | 26,10 | 25,70 | 25,90 | 0,78% | - |
| 14.03.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 13.03.2025 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | 2,00 |
| 12.03.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 11.03.2025 | 25,90 | 25,90 | 24,90 | 25,70 | -0,39% | - |
| 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% | - |