31,900€
0,31%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.08.2025 | 30,70 | 30,90 | 30,30 | 30,50 | 0,00% | 90,00 |
| 21.08.2025 | 30,30 | 30,70 | 30,20 | 30,50 | 0,00% | - |
| 20.08.2025 | 30,30 | 30,50 | 30,10 | 30,50 | 0,66% | - |
| 19.08.2025 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 18.08.2025 | 30,10 | 30,70 | 30,10 | 30,10 | -0,66% | - |
| 15.08.2025 | 30,10 | 30,30 | 29,60 | 30,30 | 0,00% | - |
| 14.08.2025 | 29,70 | 30,30 | 29,70 | 30,30 | 1,34% | - |
| 13.08.2025 | 29,10 | 29,90 | 29,10 | 29,90 | 1,36% | - |
| 12.08.2025 | 29,30 | 29,70 | 29,10 | 29,50 | 1,37% | - |
| 11.08.2025 | 29,10 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 08.08.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 2,09% | - |
| 07.08.2025 | 28,30 | 28,90 | 28,20 | 28,70 | 0,70% | - |
| 06.08.2025 | 29,10 | 29,10 | 28,50 | 28,50 | -2,73% | - |
| 05.08.2025 | 29,50 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 04.08.2025 | 29,10 | 29,50 | 29,10 | 29,30 | 0,34% | - |
| 01.08.2025 | 29,30 | 29,30 | 28,70 | 29,20 | 0,34% | - |
| 31.07.2025 | 29,10 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 30.07.2025 | 29,10 | 29,50 | 28,90 | 29,30 | 1,38% | - |
| 29.07.2025 | 29,30 | 29,50 | 28,90 | 28,90 | -2,03% | - |
| 28.07.2025 | 29,30 | 29,50 | 29,10 | 29,50 | 0,68% | - |
| 25.07.2025 | 29,30 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 24.07.2025 | 29,30 | 29,90 | 29,30 | 29,50 | 0,68% | - |
| 23.07.2025 | 29,10 | 29,90 | 28,70 | 29,30 | 1,38% | - |
| 22.07.2025 | 28,30 | 29,30 | 28,30 | 28,90 | 0,70% | - |
| 21.07.2025 | 28,30 | 28,70 | 28,30 | 28,70 | 2,14% | - |
| 18.07.2025 | 28,50 | 28,90 | 28,10 | 28,10 | -2,09% | - |
| 17.07.2025 | 28,90 | 29,10 | 28,50 | 28,70 | -1,37% | - |
| 16.07.2025 | 28,90 | 29,30 | 28,70 | 29,10 | 1,39% | - |
| 15.07.2025 | 28,50 | 28,70 | 28,40 | 28,70 | 0,00% | - |
| 14.07.2025 | 28,30 | 28,70 | 0,00 | 28,70 | 0,70% | 2,00 |
| 11.07.2025 | 28,30 | 28,70 | 27,90 | 28,50 | 1,42% | 160,00 |
| 10.07.2025 | 27,50 | 28,10 | 27,30 | 28,10 | 2,18% | - |
| 09.07.2025 | 27,70 | 27,70 | 27,10 | 27,50 | -0,72% | - |
| 08.07.2025 | 27,30 | 27,90 | 27,10 | 27,70 | 1,47% | - |
| 07.07.2025 | 27,50 | 27,70 | 27,30 | 27,30 | -0,73% | - |
| 04.07.2025 | 27,30 | 27,70 | 27,10 | 27,50 | 0,73% | - |
| 03.07.2025 | 27,10 | 27,50 | 26,60 | 27,30 | 2,25% | - |
| 02.07.2025 | 25,70 | 26,90 | 25,50 | 26,70 | 4,30% | 140,00 |
| 01.07.2025 | 25,10 | 26,10 | 25,10 | 25,60 | 2,81% | - |
| 30.06.2025 | 24,70 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 27.06.2025 | 25,10 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 26.06.2025 | 24,90 | 25,10 | 24,70 | 24,90 | -0,80% | - |
| 25.06.2025 | 25,10 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 24.06.2025 | 24,30 | 25,30 | 24,30 | 25,30 | 4,12% | - |
| 23.06.2025 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 20.06.2025 | 24,10 | 24,30 | 23,90 | 24,10 | -0,82% | - |
| 19.06.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 18.06.2025 | 23,90 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 17.06.2025 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 16.06.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 13.06.2025 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 12.06.2025 | 23,70 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 11.06.2025 | 23,90 | 24,10 | 23,50 | 23,50 | -1,67% | - |
| 10.06.2025 | 23,50 | 23,90 | 23,30 | 23,90 | 2,58% | - |
| 09.06.2025 | 23,10 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 06.06.2025 | 23,30 | 23,70 | 23,20 | 23,30 | 0,00% | - |
| 05.06.2025 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 04.06.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 03.06.2025 | 23,50 | 23,70 | 23,40 | 23,50 | 0,00% | - |
| 02.06.2025 | 23,70 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 30.05.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 29.05.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 28.05.2025 | 23,50 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 27.05.2025 | 23,10 | 23,70 | 23,00 | 23,50 | 1,73% | - |
| 26.05.2025 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | 15,00 |
| 23.05.2025 | 23,10 | 23,10 | 22,70 | 22,90 | -0,87% | 9,00 |
| 22.05.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 21.05.2025 | 22,80 | 23,10 | 22,70 | 22,90 | 0,00% | 86,00 |
| 20.05.2025 | 22,80 | 23,10 | 22,70 | 22,90 | 0,44% | - |
| 19.05.2025 | 22,70 | 22,90 | 22,50 | 22,80 | -0,44% | 220,00 |