28,725€
0,95%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,22 | 28,99 | 28,17 | 28,69 | 0,83% | - |
| 19.10.2026 | 28,57 | 28,61 | 28,14 | 28,46 | 0,04% | - |
| 16.10.2026 | 28,46 | 28,64 | 28,33 | 28,45 | -0,85% | - |
| 15.10.2026 | 27,72 | 28,81 | 27,66 | 28,69 | 3,00% | - |
| 14.10.2026 | 27,50 | 27,87 | 27,22 | 27,86 | 1,42% | - |
| 13.10.2026 | 26,80 | 27,58 | 26,74 | 27,47 | 2,39% | - |
| 12.10.2026 | 26,59 | 27,02 | 26,58 | 26,83 | 1,00% | - |
| 09.10.2026 | 27,07 | 27,17 | 26,14 | 26,56 | -4,10% | - |
| 08.10.2026 | 27,40 | 27,70 | 27,19 | 27,70 | 0,87% | - |
| 07.10.2026 | 27,18 | 27,62 | 27,10 | 27,46 | 1,70% | - |
| 06.10.2026 | 27,07 | 27,18 | 26,66 | 27,00 | -0,26% | - |
| 05.10.2026 | 27,40 | 27,58 | 26,92 | 27,07 | -1,42% | - |
| 02.10.2026 | 27,32 | 28,05 | 27,19 | 27,46 | 0,38% | - |
| 01.10.2026 | 27,20 | 27,47 | 26,84 | 27,35 | 0,05% | - |
| 30.09.2026 | 27,22 | 27,51 | 27,06 | 27,34 | -0,15% | - |
| 29.09.2026 | 27,64 | 27,75 | 27,34 | 27,38 | -2,07% | - |
| 28.09.2026 | 28,01 | 28,01 | 27,50 | 27,96 | -0,18% | - |
| 25.09.2026 | 28,35 | 28,40 | 27,88 | 28,01 | -2,54% | - |
| 24.09.2026 | 29,23 | 29,40 | 28,55 | 28,74 | -1,25% | - |
| 23.09.2026 | 29,06 | 29,34 | 28,61 | 29,10 | 0,15% | - |
| 22.09.2026 | 29,98 | 30,16 | 29,02 | 29,06 | -3,17% | - |
| 21.09.2026 | 30,54 | 30,72 | 29,94 | 30,01 | -1,91% | - |
| 18.09.2026 | 30,61 | 30,65 | 30,00 | 30,59 | -0,15% | - |
| 17.09.2026 | 31,33 | 31,64 | 30,57 | 30,64 | -2,47% | - |
| 16.09.2026 | 31,06 | 31,44 | 30,92 | 31,41 | 1,05% | - |
| 15.09.2026 | 31,77 | 31,77 | 31,03 | 31,09 | -2,78% | - |
| 14.09.2026 | 31,23 | 32,73 | 31,21 | 31,98 | 2,60% | - |
| 11.09.2026 | 31,08 | 31,52 | 30,98 | 31,17 | 0,26% | - |
| 10.09.2026 | 31,32 | 31,81 | 30,65 | 31,09 | -1,49% | - |
| 09.09.2026 | 31,70 | 31,79 | 31,42 | 31,56 | -0,50% | - |
| 08.09.2026 | 31,84 | 32,07 | 31,37 | 31,72 | -1,57% | - |
| 07.09.2026 | 32,31 | 32,31 | 32,22 | 32,22 | -0,39% | - |
| 04.09.2026 | 32,69 | 32,86 | 32,16 | 32,35 | -0,78% | - |
| 03.09.2026 | 31,62 | 32,70 | 31,58 | 32,60 | 3,00% | - |
| 02.09.2026 | 31,53 | 32,25 | 31,31 | 31,65 | 0,25% | - |
| 01.09.2026 | 31,77 | 32,18 | 31,43 | 31,57 | -0,72% | - |
| 31.08.2026 | 31,53 | 32,12 | 31,48 | 31,80 | 0,76% | - |
| 28.08.2026 | 31,27 | 31,73 | 31,27 | 31,56 | 0,75% | - |
| 27.08.2026 | 31,70 | 31,73 | 31,12 | 31,33 | -1,20% | - |
| 26.08.2026 | 31,38 | 31,89 | 31,36 | 31,71 | 1,46% | - |
| 25.08.2026 | 31,20 | 31,37 | 30,96 | 31,25 | 0,50% | - |
| 24.08.2026 | 31,06 | 31,25 | 30,66 | 31,10 | -0,34% | - |
| 21.08.2026 | 31,12 | 31,37 | 31,09 | 31,20 | 0,32% | - |
| 20.08.2026 | 31,28 | 31,40 | 30,64 | 31,10 | -0,77% | - |
| 19.08.2026 | 31,02 | 31,48 | 30,87 | 31,34 | 1,13% | - |
| 18.08.2026 | 31,17 | 31,47 | 30,99 | 30,99 | -1,13% | - |
| 17.08.2026 | 31,51 | 31,64 | 31,20 | 31,35 | -0,78% | - |
| 14.08.2026 | 31,58 | 31,71 | 31,37 | 31,59 | 0,14% | - |
| 13.08.2026 | 31,10 | 31,59 | 31,02 | 31,55 | 1,48% | - |
| 12.08.2026 | 30,59 | 31,10 | 30,30 | 31,09 | 1,37% | - |
| 11.08.2026 | 30,01 | 30,77 | 29,98 | 30,67 | 2,15% | - |
| 10.08.2026 | 29,82 | 30,03 | 29,43 | 30,02 | 0,30% | - |
| 07.08.2026 | 29,97 | 30,28 | 29,72 | 29,93 | -0,35% | 45,00 |
| 06.08.2026 | 30,24 | 30,24 | 29,38 | 30,04 | 2,32% | - |
| 05.08.2026 | 29,40 | 29,42 | 28,85 | 29,36 | 0,09% | - |
| 04.08.2026 | 29,59 | 29,82 | 29,19 | 29,33 | -0,71% | - |
| 03.08.2026 | 29,45 | 29,73 | 29,33 | 29,54 | 0,07% | - |
| 31.07.2026 | 29,71 | 29,79 | 29,30 | 29,52 | 0,03% | - |
| 30.07.2026 | 30,37 | 30,48 | 29,35 | 29,51 | -3,06% | - |
| 29.07.2026 | 30,48 | 31,07 | 30,33 | 30,44 | -0,28% | - |
| 28.07.2026 | 28,88 | 30,61 | 28,87 | 30,53 | 5,68% | - |
| 27.07.2026 | 28,79 | 29,12 | 28,70 | 28,89 | 0,24% | - |
| 24.07.2026 | 28,72 | 28,98 | 28,37 | 28,82 | 0,23% | - |
| 23.07.2026 | 29,13 | 29,41 | 28,69 | 28,75 | -0,36% | - |
| 22.07.2026 | 30,15 | 31,04 | 28,42 | 28,86 | -4,37% | - |
| 21.07.2026 | 30,59 | 30,59 | 29,70 | 30,18 | -1,42% | - |
| 20.07.2026 | 30,30 | 30,81 | 30,26 | 30,61 | 0,74% | - |
| 17.07.2026 | 30,29 | 30,73 | 30,23 | 30,39 | -0,10% | - |
| 16.07.2026 | 29,66 | 30,63 | 29,51 | 30,42 | 3,10% | - |
| 15.07.2026 | 28,82 | 29,79 | 28,79 | 29,50 | 1,86% | - |
| 14.07.2026 | 29,33 | 29,33 | 28,73 | 28,96 | -1,45% | - |
| 13.07.2026 | 28,85 | 29,65 | 28,65 | 29,39 | 1,93% | - |
| 10.07.2026 | 28,82 | 29,35 | 28,69 | 28,83 | 0,61% | - |
| 09.07.2026 | 28,74 | 28,93 | 28,42 | 28,66 | -0,49% | - |
| 08.07.2026 | 28,47 | 29,10 | 28,23 | 28,80 | 1,70% | - |
| 07.07.2026 | 27,76 | 28,56 | 27,51 | 28,32 | 1,94% | - |
| 06.07.2026 | 27,72 | 28,58 | 27,67 | 27,78 | 0,18% | - |
| 03.07.2026 | 27,65 | 27,91 | 27,58 | 27,73 | 0,27% | - |
| 02.07.2026 | 28,46 | 28,91 | 27,43 | 27,65 | -2,64% | - |
| 01.07.2026 | 28,46 | 28,68 | 28,15 | 28,40 | -0,82% | - |
| 30.06.2026 | 29,82 | 29,96 | 28,53 | 28,64 | -4,01% | - |
| 29.06.2026 | 30,60 | 30,79 | 29,61 | 29,83 | -2,58% | - |
| 26.06.2026 | 30,61 | 30,70 | 30,38 | 30,62 | -0,52% | - |
| 25.06.2026 | 30,82 | 31,41 | 30,38 | 30,78 | -1,47% | - |
| 24.06.2026 | 32,13 | 32,34 | 31,16 | 31,24 | -2,82% | - |
| 23.06.2026 | 31,70 | 32,26 | 31,57 | 32,15 | 1,13% | 66,00 |
| 22.06.2026 | 32,80 | 32,92 | 31,78 | 31,79 | -1,79% | - |
| 19.06.2026 | 32,73 | 32,84 | 32,32 | 32,37 | 0,03% | - |
| 18.06.2026 | 32,31 | 32,36 | 32,25 | 32,36 | -0,43% | - |
| 17.06.2026 | 32,83 | 32,94 | 32,20 | 32,50 | -1,37% | - |
| 16.06.2026 | 33,56 | 33,60 | 32,56 | 32,95 | -1,18% | - |
| 15.06.2026 | 33,61 | 33,61 | 32,93 | 33,34 | 0,20% | - |
| 12.06.2026 | 33,48 | 33,77 | 33,16 | 33,28 | -0,86% | - |
| 11.06.2026 | 33,43 | 33,66 | 33,43 | 33,57 | 0,13% | - |
| 10.06.2026 | 32,49 | 33,57 | 32,31 | 33,52 | 2,20% | - |
| 09.06.2026 | 32,54 | 32,84 | 31,67 | 32,80 | 0,14% | - |
| 08.06.2026 | 32,61 | 33,08 | 32,59 | 32,76 | 0,49% | - |
| 05.06.2026 | 32,77 | 33,00 | 32,52 | 32,60 | -0,70% | - |
| 04.06.2026 | 32,61 | 33,16 | 32,52 | 32,83 | 0,55% | - |
| 03.06.2026 | 32,87 | 33,26 | 32,53 | 32,65 | -2,48% | - |