23,900€
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 23,90 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 12.06.2025 | 23,50 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 11.06.2025 | 23,70 | 24,00 | 23,50 | 23,50 | -1,67% | 81,00 |
| 10.06.2025 | 23,30 | 23,90 | 23,30 | 23,90 | 1,70% | 125,00 |
| 09.06.2025 | 22,90 | 23,50 | 22,90 | 23,50 | 0,86% | - |
| 06.06.2025 | 23,50 | 23,70 | 23,30 | 23,30 | 0,00% | 200,00 |
| 05.06.2025 | 23,50 | 23,60 | 23,10 | 23,30 | -0,85% | 102,00 |
| 04.06.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 03.06.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | 44,00 |
| 02.06.2025 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | 2,00 |
| 30.05.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 0,85% | 105,00 |
| 29.05.2025 | 23,50 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 28.05.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 27.05.2025 | 23,10 | 23,70 | 23,10 | 23,50 | 1,73% | 200,00 |
| 26.05.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | 171,00 |
| 23.05.2025 | 23,10 | 23,10 | 22,70 | 23,10 | -0,86% | 24,00 |
| 22.05.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | 50,00 |
| 21.05.2025 | 22,70 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 20.05.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 2,21% | 100,00 |
| 19.05.2025 | 22,70 | 23,00 | 22,50 | 22,60 | -2,16% | 1.145,00 |
| 16.05.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 3,59% | - |
| 15.05.2025 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | 1,00 |
| 14.05.2025 | 22,70 | 22,90 | 22,10 | 22,30 | -1,76% | - |
| 13.05.2025 | 23,30 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 12.05.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 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 |