33,070€
0,73%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,74 | 31,31 | 30,61 | 31,31 | 1,97% | 154,00 |
| 04.05.2026 | 31,05 | 31,16 | 30,70 | 30,71 | -1,05% | - |
| 30.04.2026 | 31,09 | 31,17 | 30,88 | 31,03 | -0,10% | - |
| 29.04.2026 | 30,84 | 31,23 | 30,74 | 31,06 | 0,88% | - |
| 28.04.2026 | 31,22 | 31,32 | 30,79 | 30,79 | -1,12% | - |
| 27.04.2026 | 30,74 | 31,48 | 30,68 | 31,14 | 1,27% | - |
| 24.04.2026 | 31,97 | 31,98 | 30,67 | 30,75 | -3,80% | 34,00 |
| 23.04.2026 | 31,99 | 32,89 | 31,41 | 31,97 | -0,08% | 840,00 |
| 22.04.2026 | 28,09 | 32,01 | 28,08 | 31,99 | 13,78% | - |
| 21.04.2026 | 28,32 | 28,44 | 28,09 | 28,12 | -0,64% | 21,00 |
| 20.04.2026 | 28,34 | 28,57 | 28,25 | 28,30 | -0,02% | - |
| 17.04.2026 | 28,31 | 28,52 | 28,02 | 28,30 | -0,04% | - |
| 16.04.2026 | 28,20 | 28,74 | 28,20 | 28,31 | 0,37% | - |
| 15.04.2026 | 28,22 | 28,33 | 28,05 | 28,21 | -0,04% | - |
| 14.04.2026 | 27,81 | 28,25 | 27,70 | 28,22 | 1,38% | - |
| 13.04.2026 | 27,73 | 28,00 | 27,70 | 27,83 | 0,58% | - |
| 10.04.2026 | 28,06 | 28,49 | 27,47 | 27,67 | -1,28% | 56,00 |
| 09.04.2026 | 28,48 | 28,50 | 27,40 | 28,03 | -1,58% | 560,00 |
| 08.04.2026 | 28,73 | 28,79 | 28,25 | 28,48 | -0,71% | 282,00 |
| 07.04.2026 | 29,83 | 29,83 | 28,61 | 28,69 | -5,33% | 8.560,00 |
| 02.04.2026 | 32,80 | 33,20 | 30,30 | 30,30 | -7,62% | - |
| 01.04.2026 | 33,30 | 33,30 | 32,80 | 32,80 | -1,20% | - |
| 31.03.2026 | 33,00 | 33,30 | 32,60 | 33,20 | 0,00% | 420,00 |
| 30.03.2026 | 33,20 | 33,80 | 33,00 | 33,20 | -0,60% | - |
| 27.03.2026 | 33,60 | 34,10 | 33,40 | 33,40 | -1,18% | - |
| 26.03.2026 | 33,80 | 34,10 | 33,50 | 33,80 | 0,00% | - |
| 25.03.2026 | 33,60 | 34,70 | 33,40 | 33,80 | 1,20% | - |
| 24.03.2026 | 33,40 | 33,80 | 33,40 | 33,40 | -0,60% | - |
| 23.03.2026 | 33,20 | 33,80 | 32,80 | 33,60 | 2,13% | 17,00 |
| 20.03.2026 | 33,20 | 33,60 | 32,90 | 32,90 | -1,50% | - |
| 19.03.2026 | 34,00 | 34,00 | 32,70 | 33,40 | -1,76% | - |
| 18.03.2026 | 34,20 | 34,90 | 33,70 | 34,00 | -0,58% | - |
| 17.03.2026 | 33,60 | 34,40 | 33,60 | 34,20 | 1,18% | 19,00 |
| 16.03.2026 | 33,90 | 34,20 | 33,50 | 33,80 | -0,59% | - |
| 13.03.2026 | 33,80 | 34,00 | 33,60 | 34,00 | 1,19% | 60,00 |
| 12.03.2026 | 34,00 | 34,90 | 33,00 | 33,60 | -1,47% | - |
| 11.03.2026 | 34,00 | 34,40 | 33,20 | 34,10 | -0,29% | - |
| 10.03.2026 | 34,60 | 34,60 | 33,70 | 34,20 | -2,29% | - |
| 09.03.2026 | 34,70 | 35,20 | 34,30 | 35,00 | 1,16% | 230,00 |
| 06.03.2026 | 34,80 | 35,20 | 34,60 | 34,60 | -1,14% | - |
| 05.03.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | - |
| 04.03.2026 | 34,80 | 35,00 | 34,30 | 34,80 | 0,00% | - |
| 03.03.2026 | 34,80 | 35,40 | 34,40 | 34,80 | -0,57% | - |
| 02.03.2026 | 33,90 | 35,20 | 33,70 | 35,00 | 3,86% | 9,00 |
| 27.02.2026 | 33,20 | 34,00 | 33,20 | 33,70 | 0,90% | - |
| 26.02.2026 | 33,60 | 33,80 | 33,40 | 33,40 | -0,30% | - |
| 25.02.2026 | 32,80 | 33,80 | 32,80 | 33,50 | 0,90% | - |
| 24.02.2026 | 32,60 | 33,20 | 32,60 | 33,20 | 1,22% | - |
| 23.02.2026 | 32,60 | 32,80 | 32,40 | 32,80 | 0,61% | 391,00 |
| 20.02.2026 | 32,60 | 32,60 | 32,40 | 32,60 | 0,62% | 1.078,00 |
| 19.02.2026 | 32,20 | 32,70 | 32,20 | 32,40 | -0,61% | - |
| 18.02.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 17.02.2026 | 32,60 | 32,80 | 32,40 | 32,40 | -0,92% | - |
| 16.02.2026 | 32,60 | 32,90 | 32,60 | 32,70 | 0,31% | - |
| 13.02.2026 | 32,40 | 32,80 | 32,00 | 32,60 | 0,62% | - |
| 12.02.2026 | 31,90 | 32,60 | 31,70 | 32,40 | 1,25% | - |
| 11.02.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 1,27% | - |
| 10.02.2026 | 31,00 | 31,80 | 31,00 | 31,60 | 1,28% | 616,00 |
| 09.02.2026 | 30,20 | 31,20 | 29,90 | 31,20 | 1,96% | 1.095,00 |
| 06.02.2026 | 31,00 | 31,20 | 30,40 | 30,60 | -1,61% | 35,00 |
| 05.02.2026 | 31,40 | 31,70 | 31,00 | 31,10 | -1,27% | - |
| 04.02.2026 | 31,50 | 31,90 | 31,20 | 31,50 | 0,00% | - |
| 03.02.2026 | 31,00 | 31,60 | 31,00 | 31,50 | 0,64% | - |
| 02.02.2026 | 31,90 | 32,40 | 31,20 | 31,30 | -1,88% | - |
| 30.01.2026 | 32,30 | 32,50 | 31,60 | 31,90 | -1,24% | - |
| 29.01.2026 | 30,40 | 32,40 | 30,20 | 32,30 | 6,60% | 6.000,00 |
| 28.01.2026 | 30,40 | 30,80 | 30,20 | 30,30 | -0,33% | - |
| 27.01.2026 | 30,60 | 30,80 | 30,40 | 30,40 | -1,30% | - |
| 26.01.2026 | 31,20 | 31,20 | 30,60 | 30,80 | -1,28% | 340,00 |
| 23.01.2026 | 31,60 | 31,80 | 31,20 | 31,20 | -0,95% | - |
| 22.01.2026 | 31,40 | 31,80 | 31,20 | 31,50 | 0,32% | - |
| 21.01.2026 | 31,20 | 31,60 | 31,10 | 31,40 | 0,96% | - |
| 20.01.2026 | 30,70 | 31,40 | 30,20 | 31,10 | 0,32% | - |
| 19.01.2026 | 30,70 | 31,00 | 30,50 | 31,00 | 0,65% | 6.000,00 |
| 16.01.2026 | 30,60 | 31,00 | 30,40 | 30,80 | 0,33% | - |
| 15.01.2026 | 31,00 | 31,20 | 30,60 | 30,70 | -0,97% | - |
| 14.01.2026 | 30,40 | 31,20 | 30,40 | 31,00 | 1,31% | - |
| 13.01.2026 | 31,10 | 31,30 | 30,60 | 30,60 | -1,92% | - |
| 12.01.2026 | 31,20 | 31,40 | 31,00 | 31,20 | 0,00% | - |
| 09.01.2026 | 31,20 | 31,60 | 31,20 | 31,20 | -0,64% | - |
| 08.01.2026 | 31,20 | 31,60 | 31,20 | 31,40 | 0,00% | - |
| 07.01.2026 | 31,60 | 31,90 | 31,40 | 31,40 | -1,26% | 17,00 |
| 06.01.2026 | 32,30 | 32,40 | 31,60 | 31,80 | -1,24% | - |
| 05.01.2026 | 32,40 | 32,50 | 31,60 | 32,20 | -0,31% | - |
| 02.01.2026 | 32,10 | 32,80 | 32,10 | 32,30 | 1,25% | - |
| 30.12.2025 | 31,80 | 31,90 | 31,80 | 31,90 | 0,31% | - |
| 29.12.2025 | 31,70 | 32,00 | 31,60 | 31,80 | 1,60% | 12,00 |
| 23.12.2025 | 31,00 | 31,60 | 31,00 | 31,30 | 0,32% | - |
| 22.12.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | - |
| 19.12.2025 | 31,30 | 31,60 | 31,00 | 31,20 | 0,00% | - |
| 18.12.2025 | 31,60 | 31,90 | 31,20 | 31,20 | -1,58% | - |
| 17.12.2025 | 31,50 | 31,80 | 31,30 | 31,70 | 1,28% | - |
| 16.12.2025 | 31,30 | 31,50 | 31,00 | 31,30 | 0,32% | 348,00 |
| 15.12.2025 | 30,90 | 31,30 | 30,60 | 31,20 | 1,30% | 518,00 |
| 12.12.2025 | 30,60 | 31,00 | 30,60 | 30,80 | 0,00% | 51,00 |
| 11.12.2025 | 30,80 | 31,00 | 30,60 | 30,80 | 0,65% | - |
| 10.12.2025 | 31,20 | 31,50 | 30,60 | 30,60 | -2,55% | - |
| 09.12.2025 | 31,20 | 31,80 | 31,20 | 31,40 | -0,32% | - |
| 08.12.2025 | 31,80 | 32,00 | 31,40 | 31,50 | -2,17% | - |
| 05.12.2025 | 32,00 | 32,50 | 32,00 | 32,20 | 0,00% | - |