36,900€
-0,54%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,10 | 37,70 | 36,60 | 36,90 | -0,54% | 500,00 |
| 05.09.2024 | 36,70 | 37,30 | 36,50 | 37,10 | 0,54% | - |
| 04.09.2024 | 36,50 | 36,90 | 36,50 | 36,90 | 1,10% | - |
| 03.09.2024 | 36,70 | 36,70 | 36,30 | 36,50 | 0,00% | - |
| 02.09.2024 | 36,70 | 36,70 | 36,50 | 36,50 | -0,54% | 28,00 |
| 30.08.2024 | 36,70 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 29.08.2024 | 36,70 | 37,10 | 36,50 | 36,70 | 0,00% | - |
| 28.08.2024 | 36,90 | 37,10 | 36,70 | 36,70 | 0,00% | 29,00 |
| 27.08.2024 | 36,50 | 36,70 | 36,30 | 36,70 | 0,00% | 500,00 |
| 26.08.2024 | 36,50 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 23.08.2024 | 36,10 | 36,70 | 36,10 | 36,50 | 1,11% | - |
| 22.08.2024 | 36,10 | 36,50 | 35,90 | 36,10 | 0,56% | - |
| 21.08.2024 | 35,70 | 36,10 | 35,70 | 35,90 | 0,56% | - |
| 20.08.2024 | 36,10 | 36,10 | 35,50 | 35,70 | -0,56% | 5,00 |
| 19.08.2024 | 35,70 | 36,30 | 35,70 | 35,90 | 0,00% | - |
| 16.08.2024 | 35,90 | 36,10 | 35,90 | 35,90 | -0,55% | - |
| 15.08.2024 | 36,30 | 36,50 | 35,90 | 36,10 | 0,00% | - |
| 14.08.2024 | 36,10 | 36,30 | 35,90 | 36,10 | 0,56% | - |
| 13.08.2024 | 36,10 | 36,30 | 35,70 | 35,90 | 0,00% | - |
| 12.08.2024 | 36,50 | 36,50 | 35,90 | 35,90 | -1,64% | 14,00 |
| 09.08.2024 | 36,30 | 36,50 | 36,10 | 36,50 | 0,55% | - |
| 08.08.2024 | 35,90 | 36,50 | 35,90 | 36,30 | 1,11% | - |
| 07.08.2024 | 36,10 | 36,30 | 35,90 | 35,90 | 0,56% | - |
| 06.08.2024 | 35,10 | 35,90 | 34,70 | 35,70 | 2,88% | 287,00 |
| 05.08.2024 | 35,10 | 35,30 | 33,90 | 34,70 | -1,70% | - |
| 02.08.2024 | 35,10 | 35,50 | 34,70 | 35,30 | -0,56% | - |
| 01.08.2024 | 35,70 | 35,90 | 35,30 | 35,50 | -1,11% | - |
| 31.07.2024 | 35,50 | 36,10 | 35,30 | 35,90 | 1,13% | - |
| 30.07.2024 | 35,30 | 35,70 | 35,10 | 35,50 | 1,14% | - |
| 29.07.2024 | 34,90 | 35,30 | 34,70 | 35,10 | 0,57% | - |
| 26.07.2024 | 34,10 | 34,90 | 34,10 | 34,90 | 2,35% | - |
| 25.07.2024 | 34,20 | 34,50 | 33,80 | 34,10 | -0,58% | - |
| 24.07.2024 | 34,60 | 34,90 | 34,10 | 34,30 | -1,15% | - |
| 23.07.2024 | 34,50 | 34,90 | 34,30 | 34,70 | 0,00% | - |
| 22.07.2024 | 34,50 | 34,70 | 34,30 | 34,70 | 0,58% | 30,00 |
| 19.07.2024 | 34,70 | 34,70 | 34,30 | 34,50 | -0,58% | - |
| 18.07.2024 | 34,90 | 35,10 | 34,70 | 34,70 | -0,57% | - |
| 17.07.2024 | 34,70 | 34,90 | 34,50 | 34,90 | 0,58% | - |
| 16.07.2024 | 34,50 | 34,80 | 34,30 | 34,70 | 1,17% | 11,00 |
| 15.07.2024 | 34,30 | 34,50 | 33,70 | 34,30 | 0,59% | - |
| 12.07.2024 | 34,10 | 34,50 | 33,90 | 34,10 | 0,00% | - |
| 11.07.2024 | 33,50 | 34,10 | 33,30 | 34,10 | 1,79% | - |
| 10.07.2024 | 33,70 | 33,70 | 33,30 | 33,50 | -0,59% | - |
| 09.07.2024 | 34,10 | 34,10 | 33,30 | 33,70 | -1,17% | - |
| 08.07.2024 | 34,10 | 34,20 | 33,70 | 34,10 | -0,58% | 1,00 |
| 05.07.2024 | 34,30 | 34,30 | 33,90 | 34,30 | 0,59% | - |
| 04.07.2024 | 34,10 | 34,30 | 34,10 | 34,10 | 0,00% | - |
| 03.07.2024 | 33,70 | 34,10 | 33,50 | 34,10 | 1,19% | - |
| 02.07.2024 | 34,10 | 34,10 | 33,10 | 33,70 | -1,75% | - |
| 01.07.2024 | 34,50 | 34,70 | 34,10 | 34,30 | -0,58% | - |
| 28.06.2024 | 34,30 | 34,50 | 34,10 | 34,50 | 0,00% | - |
| 27.06.2024 | 34,70 | 34,70 | 34,10 | 34,50 | 0,00% | - |
| 26.06.2024 | 35,10 | 35,30 | 34,50 | 34,50 | -1,71% | - |
| 25.06.2024 | 35,50 | 35,50 | 34,70 | 35,10 | -1,68% | 30,00 |
| 24.06.2024 | 35,30 | 35,70 | 35,10 | 35,70 | 1,71% | 1,00 |
| 21.06.2024 | 35,30 | 35,50 | 35,10 | 35,10 | 0,00% | - |
| 20.06.2024 | 35,10 | 35,50 | 35,10 | 35,10 | 0,00% | - |
| 19.06.2024 | 35,10 | 35,30 | 34,90 | 35,10 | 0,00% | - |
| 18.06.2024 | 35,30 | 35,60 | 34,90 | 35,10 | 0,00% | 450,00 |
| 17.06.2024 | 35,30 | 35,30 | 34,90 | 35,10 | -0,57% | - |
| 14.06.2024 | 35,30 | 35,50 | 34,90 | 35,30 | -0,56% | 8,00 |
| 13.06.2024 | 35,70 | 35,70 | 35,10 | 35,50 | -0,56% | - |
| 12.06.2024 | 35,50 | 35,90 | 35,50 | 35,70 | 0,00% | - |
| 11.06.2024 | 35,50 | 35,70 | 35,10 | 35,70 | 1,13% | - |
| 10.06.2024 | 35,90 | 35,90 | 35,30 | 35,30 | -2,75% | - |
| 07.06.2024 | 36,30 | 36,50 | 36,10 | 36,30 | 0,00% | - |
| 06.06.2024 | 36,70 | 37,10 | 36,30 | 36,30 | -1,63% | - |
| 05.06.2024 | 36,90 | 36,90 | 36,50 | 36,90 | 0,00% | - |
| 04.06.2024 | 37,10 | 37,30 | 36,50 | 36,90 | -0,54% | - |
| 03.06.2024 | 37,10 | 37,50 | 36,70 | 37,10 | 0,00% | - |
| 31.05.2024 | 36,50 | 37,30 | 36,30 | 37,10 | 1,09% | 79,00 |
| 30.05.2024 | 35,70 | 36,70 | 35,50 | 36,70 | 2,80% | - |
| 29.05.2024 | 36,60 | 37,00 | 35,70 | 35,70 | -1,11% | 400,00 |
| 28.05.2024 | 36,30 | 36,70 | 36,10 | 36,10 | -1,10% | - |
| 27.05.2024 | 36,30 | 36,50 | 36,10 | 36,50 | 0,55% | - |
| 24.05.2024 | 36,10 | 36,30 | 35,90 | 36,30 | 0,55% | - |
| 23.05.2024 | 36,30 | 36,50 | 35,90 | 36,10 | -0,55% | - |
| 22.05.2024 | 36,10 | 36,70 | 35,90 | 36,30 | 0,55% | - |
| 21.05.2024 | 36,30 | 36,50 | 36,10 | 36,10 | 0,00% | - |
| 20.05.2024 | 36,70 | 37,00 | 36,10 | 36,10 | -1,63% | - |
| 17.05.2024 | 36,70 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 16.05.2024 | 36,70 | 36,70 | 36,50 | 36,70 | -0,54% | - |
| 15.05.2024 | 36,90 | 37,10 | 36,70 | 36,90 | 0,54% | - |
| 14.05.2024 | 36,70 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 13.05.2024 | 36,70 | 36,90 | 36,50 | 36,70 | 0,55% | 10,00 |
| 10.05.2024 | 36,50 | 36,70 | 36,50 | 36,50 | 0,00% | - |
| 09.05.2024 | 36,30 | 36,90 | 36,10 | 36,50 | 1,11% | - |
| 08.05.2024 | 35,70 | 36,50 | 35,70 | 36,10 | 1,69% | - |
| 07.05.2024 | 35,90 | 36,20 | 35,50 | 35,50 | -1,66% | 1,00 |
| 06.05.2024 | 35,70 | 36,10 | 35,70 | 36,10 | 1,12% | - |
| 03.05.2024 | 35,50 | 35,90 | 35,30 | 35,70 | 1,71% | - |
| 02.05.2024 | 34,90 | 35,30 | 34,90 | 35,10 | 0,00% | 60,00 |
| 30.04.2024 | 35,70 | 35,70 | 35,10 | 35,10 | -1,13% | 50,00 |
| 29.04.2024 | 35,50 | 35,70 | 35,30 | 35,50 | -0,56% | - |
| 26.04.2024 | 35,50 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 25.04.2024 | 35,50 | 35,70 | 34,70 | 35,50 | -0,56% | 37,00 |
| 24.04.2024 | 37,10 | 37,90 | 35,50 | 35,70 | -3,77% | - |
| 23.04.2024 | 36,70 | 37,30 | 36,70 | 37,10 | 1,09% | - |
| 22.04.2024 | 36,10 | 36,70 | 36,10 | 36,70 | 1,66% | - |
| 19.04.2024 | 35,90 | 36,50 | 35,90 | 36,10 | 0,00% | 80,00 |