22,700€
-0,87%
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 | 22,90 | 0,00% | 32,00 |
| 08.05.2025 | 22,70 | 23,10 | 22,50 | 22,90 | 1,78% | - |
| 07.05.2025 | 22,60 | 22,70 | 22,30 | 22,50 | 0,00% | 1,00 |
| 06.05.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 05.05.2025 | 22,50 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 02.05.2025 | 22,60 | 22,90 | 22,30 | 22,50 | -1,75% | 1.556,00 |
| 30.04.2025 | 22,70 | 23,10 | 22,40 | 22,90 | 2,69% | 9,00 |
| 29.04.2025 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 28.04.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 25.04.2025 | 22,30 | 22,30 | 21,70 | 22,10 | 0,00% | 61,00 |
| 24.04.2025 | 22,20 | 22,30 | 22,00 | 22,10 | 0,00% | 278,00 |
| 23.04.2025 | 22,50 | 23,10 | 21,80 | 22,10 | 0,00% | 495,00 |
| 22.04.2025 | 22,10 | 22,70 | 22,10 | 22,10 | -3,49% | - |
| 17.04.2025 | 22,10 | 22,90 | 21,90 | 22,90 | 3,62% | 1,00 |
| 16.04.2025 | 21,90 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 15.04.2025 | 22,30 | 22,40 | 21,90 | 21,90 | -1,79% | 52,00 |
| 14.04.2025 | 21,50 | 22,30 | 21,50 | 22,30 | 2,76% | - |
| 11.04.2025 | 21,10 | 21,90 | 20,50 | 21,70 | 2,84% | 200,00 |
| 10.04.2025 | 22,10 | 22,10 | 20,70 | 21,10 | -4,52% | - |
| 09.04.2025 | 21,50 | 22,30 | 21,10 | 22,10 | 0,91% | - |
| 08.04.2025 | 22,70 | 23,60 | 21,70 | 21,90 | -3,52% | 358,00 |
| 07.04.2025 | 22,90 | 23,50 | 22,50 | 22,70 | -4,22% | 1.006,00 |
| 04.04.2025 | 23,50 | 24,30 | 23,10 | 23,70 | 0,85% | - |
| 03.04.2025 | 22,90 | 23,50 | 22,30 | 23,50 | 0,86% | 10,00 |
| 02.04.2025 | 23,50 | 23,50 | 22,90 | 23,30 | -0,85% | 466,00 |
| 01.04.2025 | 24,80 | 24,80 | 22,90 | 23,50 | -4,86% | 355,00 |
| 31.03.2025 | 25,20 | 25,50 | 24,70 | 24,70 | -1,59% | 41,00 |
| 28.03.2025 | 25,70 | 25,90 | 25,10 | 25,10 | -2,33% | 100,00 |
| 27.03.2025 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | 40,00 |
| 26.03.2025 | 25,30 | 25,70 | 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% | 120,00 |
| 21.03.2025 | 25,70 | 25,70 | 25,30 | 25,30 | -1,56% | - |
| 20.03.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | - |
| 19.03.2025 | 26,30 | 26,50 | 25,80 | 25,90 | 0,00% | 10,00 |
| 18.03.2025 | 25,90 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 17.03.2025 | 25,80 | 26,10 | 25,50 | 25,90 | 0,78% | 1,00 |
| 14.03.2025 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | 100,00 |
| 13.03.2025 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | 387,00 |
| 12.03.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | 102,00 |
| 11.03.2025 | 25,90 | 25,90 | 24,90 | 25,70 | 0,00% | - |
| 10.03.2025 | 26,00 | 26,30 | 25,70 | 25,70 | -2,28% | - |
| 07.03.2025 | 26,10 | 26,50 | 25,90 | 26,30 | -0,75% | 6,00 |
| 06.03.2025 | 25,70 | 26,50 | 25,70 | 26,50 | 1,53% | - |
| 05.03.2025 | 25,90 | 26,10 | 25,50 | 26,10 | 0,00% | - |
| 04.03.2025 | 26,30 | 26,60 | 25,90 | 26,10 | -1,51% | 450,00 |
| 03.03.2025 | 26,70 | 26,90 | 26,30 | 26,50 | -0,75% | - |
| 28.02.2025 | 26,90 | 26,90 | 26,50 | 26,70 | -0,74% | 45,00 |
| 27.02.2025 | 26,90 | 27,10 | 26,70 | 26,90 | 0,00% | - |
| 26.02.2025 | 27,10 | 27,10 | 26,50 | 26,90 | 0,00% | 37,00 |
| 25.02.2025 | 26,90 | 27,30 | 26,80 | 26,90 | 0,00% | 1,00 |
| 24.02.2025 | 26,90 | 27,30 | 26,90 | 26,90 | -0,74% | 9,00 |
| 21.02.2025 | 26,70 | 27,10 | 26,50 | 27,10 | 1,50% | - |
| 20.02.2025 | 26,90 | 27,00 | 26,50 | 26,70 | -0,74% | 22,00 |
| 19.02.2025 | 26,70 | 27,10 | 26,30 | 26,90 | 0,75% | - |
| 18.02.2025 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | - |
| 17.02.2025 | 26,70 | 26,90 | 26,70 | 26,70 | 0,00% | 1,00 |
| 14.02.2025 | 27,10 | 27,30 | 26,50 | 26,70 | -2,20% | 40,00 |
| 13.02.2025 | 26,70 | 27,30 | 26,70 | 27,30 | 2,25% | - |
| 12.02.2025 | 26,50 | 26,70 | 26,30 | 26,70 | 0,75% | 9,00 |
| 11.02.2025 | 26,10 | 26,70 | 25,90 | 26,50 | 0,76% | - |
| 10.02.2025 | 26,10 | 26,40 | 26,10 | 26,30 | 1,54% | 9,00 |
| 07.02.2025 | 25,90 | 26,30 | 25,70 | 25,90 | -0,77% | 40,00 |
| 06.02.2025 | 27,50 | 27,90 | 25,60 | 26,10 | -4,40% | 359,00 |
| 05.02.2025 | 26,60 | 27,30 | 26,50 | 27,30 | 2,25% | 12,00 |
| 04.02.2025 | 26,30 | 26,90 | 26,10 | 26,70 | 0,75% | - |
| 03.02.2025 | 26,50 | 26,70 | 25,90 | 26,50 | -0,75% | 203,00 |
| 31.01.2025 | 27,50 | 28,20 | 26,50 | 26,70 | -2,20% | 544,00 |
| 30.01.2025 | 27,70 | 27,90 | 26,90 | 27,30 | -0,73% | 40,00 |
| 29.01.2025 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | - |
| 28.01.2025 | 27,70 | 28,30 | 27,70 | 27,90 | 0,72% | 75,00 |
| 27.01.2025 | 27,10 | 27,90 | 26,90 | 27,70 | 2,21% | 80,00 |
| 24.01.2025 | 27,10 | 27,30 | 26,80 | 27,10 | -0,73% | 108,00 |
| 23.01.2025 | 26,90 | 27,50 | 26,90 | 27,30 | 0,74% | 172,00 |
| 22.01.2025 | 27,10 | 27,30 | 26,70 | 27,10 | 0,00% | 109,00 |
| 21.01.2025 | 27,90 | 27,90 | 26,90 | 27,10 | -2,17% | 720,00 |
| 20.01.2025 | 27,30 | 27,90 | 27,10 | 27,70 | 1,47% | - |
| 17.01.2025 | 27,70 | 27,90 | 27,10 | 27,30 | -1,44% | 163,00 |
| 16.01.2025 | 27,70 | 27,90 | 27,50 | 27,70 | -0,72% | 187,00 |
| 15.01.2025 | 27,70 | 28,20 | 27,70 | 27,90 | 1,45% | 141,00 |
| 14.01.2025 | 28,70 | 28,70 | 26,90 | 27,50 | -4,18% | 930,00 |
| 13.01.2025 | 28,30 | 28,90 | 28,30 | 28,70 | 0,70% | 127,00 |
| 10.01.2025 | 29,20 | 29,50 | 28,30 | 28,50 | -2,73% | 1,00 |
| 09.01.2025 | 29,70 | 29,70 | 29,10 | 29,30 | -1,35% | - |
| 08.01.2025 | 30,10 | 30,20 | 29,50 | 29,70 | -0,67% | 101,00 |
| 07.01.2025 | 29,50 | 30,10 | 29,50 | 29,90 | 1,36% | 179,00 |
| 06.01.2025 | 29,90 | 30,10 | 29,50 | 29,50 | -1,99% | - |
| 03.01.2025 | 29,70 | 30,10 | 29,10 | 30,10 | 2,03% | 171,00 |
| 02.01.2025 | 29,70 | 30,10 | 29,50 | 29,50 | 1,37% | 1,00 |
| 30.12.2024 | 29,10 | 29,10 | 28,90 | 29,10 | 0,00% | - |
| 27.12.2024 | 29,50 | 29,70 | 28,90 | 29,10 | -0,68% | 101,00 |
| 23.12.2024 | 29,50 | 29,60 | 29,10 | 29,30 | -0,68% | 131,00 |
| 20.12.2024 | 29,30 | 29,70 | 28,90 | 29,50 | 0,00% | 435,00 |
| 19.12.2024 | 29,70 | 29,90 | 29,30 | 29,50 | -1,34% | - |
| 18.12.2024 | 30,10 | 30,30 | 29,70 | 29,90 | -0,66% | 186,00 |
| 17.12.2024 | 30,30 | 30,30 | 29,90 | 30,10 | -1,31% | - |
| 16.12.2024 | 31,70 | 31,90 | 30,50 | 30,50 | -3,79% | 350,00 |
| 13.12.2024 | 32,30 | 32,30 | 31,50 | 31,70 | -1,86% | 32,00 |
| 12.12.2024 | 32,50 | 32,70 | 31,90 | 32,30 | -0,62% | 10,00 |
| 11.12.2024 | 32,90 | 33,00 | 32,30 | 32,50 | -0,61% | 60,00 |