33,800€
0,60%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 33,50 | 33,50 | 33,30 | 33,30 | -0,89% | - |
| 26.02.2026 | 33,60 | 33,70 | 33,50 | 33,60 | 2,13% | - |
| 24.02.2026 | 32,70 | 32,90 | 32,50 | 32,90 | 1,86% | - |
| 23.02.2026 | 32,50 | 32,50 | 32,30 | 32,30 | -1,22% | - |
| 20.02.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 0,62% | - |
| 19.02.2026 | 32,50 | 32,70 | 32,30 | 32,50 | 1,88% | - |
| 12.02.2026 | 32,10 | 32,10 | 31,90 | 31,90 | 0,63% | - |
| 11.02.2026 | 31,10 | 31,70 | 31,10 | 31,70 | 0,63% | - |
| 10.02.2026 | 31,10 | 31,70 | 31,10 | 31,50 | 5,35% | - |
| 09.02.2026 | 30,50 | 31,70 | 29,90 | 29,90 | -2,61% | - |
| 06.02.2026 | 31,10 | 31,30 | 30,50 | 30,70 | -2,54% | 44,00 |
| 04.02.2026 | 31,50 | 31,90 | 31,30 | 31,50 | -0,63% | - |
| 03.02.2026 | 31,30 | 31,70 | 31,30 | 31,70 | -0,63% | - |
| 02.02.2026 | 31,90 | 32,40 | 31,70 | 31,90 | 0,63% | - |
| 29.01.2026 | 30,30 | 32,30 | 30,30 | 31,70 | 3,26% | - |
| 28.01.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 27.01.2026 | 30,70 | 30,90 | 30,50 | 30,70 | -1,29% | - |
| 26.01.2026 | 31,30 | 31,30 | 31,10 | 31,10 | -1,27% | - |
| 23.01.2026 | 31,50 | 31,70 | 31,50 | 31,50 | 0,32% | - |
| 22.01.2026 | 31,50 | 31,50 | 31,40 | 31,40 | 0,32% | - |
| 21.01.2026 | 31,20 | 31,30 | 31,20 | 31,30 | 1,95% | - |
| 20.01.2026 | 30,90 | 30,90 | 30,70 | 30,70 | -0,65% | - |
| 19.01.2026 | 30,50 | 30,90 | 30,50 | 30,90 | 0,65% | - |
| 16.01.2026 | 30,70 | 30,70 | 30,50 | 30,70 | -0,65% | - |
| 15.01.2026 | 31,10 | 31,10 | 30,90 | 30,90 | 1,31% | - |
| 14.01.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -1,61% | - |
| 13.01.2026 | 31,10 | 31,10 | 30,30 | 31,00 | -0,32% | 150,00 |
| 12.01.2026 | 31,30 | 31,30 | 31,10 | 31,10 | -2,20% | - |
| 09.01.2026 | 31,30 | 31,90 | 31,30 | 31,80 | -1,55% | - |
| 06.01.2026 | 32,30 | 32,30 | 32,10 | 32,30 | 0,31% | - |
| 02.01.2026 | 32,10 | 32,20 | 32,10 | 32,20 | 1,58% | - |
| 29.12.2025 | 31,90 | 31,90 | 31,70 | 31,70 | 1,60% | - |
| 23.12.2025 | 31,30 | 31,30 | 31,20 | 31,20 | 0,32% | - |
| 22.12.2025 | 31,30 | 31,30 | 30,90 | 31,10 | 0,00% | - |
| 19.12.2025 | 31,30 | 31,30 | 31,10 | 31,10 | -2,51% | - |
| 18.12.2025 | 31,70 | 31,90 | 31,60 | 31,90 | 1,27% | - |
| 17.12.2025 | 31,30 | 31,50 | 31,30 | 31,50 | 1,29% | - |
| 16.12.2025 | 31,30 | 31,30 | 31,10 | 31,10 | 0,65% | - |
| 15.12.2025 | 30,90 | 31,00 | 30,90 | 30,90 | -1,28% | - |
| 09.12.2025 | 31,40 | 31,40 | 31,30 | 31,30 | -2,19% | - |
| 08.12.2025 | 31,90 | 32,00 | 31,90 | 32,00 | -1,23% | - |
| 05.12.2025 | 32,30 | 32,50 | 32,10 | 32,40 | 0,31% | - |
| 04.12.2025 | 32,50 | 32,70 | 32,10 | 32,30 | -2,42% | - |
| 02.12.2025 | 33,50 | 33,70 | 33,10 | 33,10 | -1,78% | - |
| 01.12.2025 | 33,70 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 28.11.2025 | 33,50 | 33,90 | 33,50 | 33,50 | 0,60% | - |
| 26.11.2025 | 33,30 | 33,30 | 33,10 | 33,30 | 0,00% | - |
| 24.11.2025 | 33,30 | 33,30 | 33,10 | 33,30 | 1,83% | - |
| 21.11.2025 | 32,70 | 32,90 | 32,70 | 32,70 | -2,10% | - |
| 20.11.2025 | 33,30 | 33,40 | 33,30 | 33,40 | 0,91% | - |
| 18.11.2025 | 33,30 | 33,30 | 33,10 | 33,10 | 0,30% | - |
| 17.11.2025 | 33,00 | 33,10 | 32,90 | 33,00 | 0,30% | - |
| 14.11.2025 | 33,10 | 33,10 | 32,90 | 32,90 | -1,20% | - |
| 13.11.2025 | 33,10 | 33,30 | 33,10 | 33,30 | 1,83% | - |
| 12.11.2025 | 32,90 | 33,10 | 32,70 | 32,70 | 0,62% | - |
| 10.11.2025 | 32,30 | 32,50 | 32,30 | 32,50 | 2,20% | - |
| 07.11.2025 | 31,90 | 32,10 | 31,70 | 31,80 | -0,93% | - |
| 06.11.2025 | 32,50 | 32,50 | 32,10 | 32,10 | -1,83% | - |
| 05.11.2025 | 33,10 | 33,30 | 32,70 | 32,70 | -1,21% | - |
| 04.11.2025 | 33,50 | 33,60 | 33,10 | 33,10 | -2,93% | - |
| 03.11.2025 | 33,90 | 34,10 | 33,90 | 34,10 | 0,00% | - |
| 30.10.2025 | 34,30 | 34,30 | 34,10 | 34,10 | -1,16% | - |
| 29.10.2025 | 34,30 | 34,50 | 34,30 | 34,50 | 2,37% | - |
| 27.10.2025 | 33,90 | 34,10 | 33,70 | 33,70 | 0,60% | - |
| 24.10.2025 | 33,30 | 33,70 | 32,50 | 33,50 | 4,36% | - |
| 23.10.2025 | 32,10 | 32,30 | 32,10 | 32,10 | 0,00% | - |
| 22.10.2025 | 31,90 | 32,30 | 31,70 | 32,10 | 0,94% | - |
| 21.10.2025 | 31,50 | 31,90 | 31,40 | 31,80 | 0,95% | - |
| 20.10.2025 | 31,90 | 32,10 | 31,30 | 31,50 | -0,63% | - |
| 17.10.2025 | 31,80 | 31,80 | 31,70 | 31,70 | -0,63% | - |
| 16.10.2025 | 31,70 | 32,10 | 31,60 | 31,90 | 0,31% | - |
| 15.10.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 1,27% | - |
| 14.10.2025 | 31,70 | 31,80 | 31,30 | 31,40 | -1,26% | - |
| 13.10.2025 | 31,80 | 32,30 | 31,80 | 31,80 | 1,60% | - |
| 10.10.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 09.10.2025 | 30,50 | 31,30 | 30,20 | 31,30 | 2,29% | - |
| 07.10.2025 | 29,90 | 30,70 | 29,90 | 30,60 | 3,03% | - |
| 06.10.2025 | 29,50 | 29,90 | 29,30 | 29,70 | -1,33% | - |
| 03.10.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 1,35% | - |
| 01.10.2025 | 29,30 | 29,70 | 29,10 | 29,70 | -1,98% | - |
| 30.09.2025 | 30,30 | 30,50 | 30,30 | 30,30 | -0,33% | - |
| 29.09.2025 | 30,50 | 30,50 | 30,40 | 30,40 | 2,70% | - |
| 25.09.2025 | 29,50 | 29,70 | 29,50 | 29,60 | -1,00% | - |
| 24.09.2025 | 29,90 | 30,10 | 29,90 | 29,90 | 0,67% | - |
| 23.09.2025 | 29,90 | 29,90 | 29,70 | 29,70 | -1,33% | - |
| 22.09.2025 | 30,10 | 30,20 | 29,90 | 30,10 | 0,67% | - |
| 19.09.2025 | 29,90 | 30,10 | 29,70 | 29,90 | -0,66% | - |
| 17.09.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -1,95% | - |
| 12.09.2025 | 30,70 | 30,90 | 30,60 | 30,70 | 1,32% | - |
| 11.09.2025 | 30,30 | 30,50 | 30,00 | 30,30 | -0,66% | - |
| 05.09.2025 | 30,50 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 04.09.2025 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 03.09.2025 | 30,50 | 30,70 | 30,30 | 30,70 | 1,32% | - |
| 02.09.2025 | 30,70 | 30,90 | 30,30 | 30,30 | -0,66% | - |
| 01.09.2025 | 30,70 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 29.08.2025 | 30,70 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 28.08.2025 | 30,70 | 30,90 | 30,50 | 30,50 | -1,29% | - |
| 27.08.2025 | 30,30 | 30,90 | 30,30 | 30,90 | 2,66% | - |
| 26.08.2025 | 30,50 | 30,50 | 30,10 | 30,10 | -1,95% | - |
| 25.08.2025 | 30,50 | 30,70 | 30,10 | 30,70 | 0,66% | - |