28,275€
-0,16%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 28,34 | 28,51 | 28,02 | 28,18 | -0,51% | - |
| 16.04.2026 | 28,20 | 28,73 | 28,20 | 28,33 | 0,02% | 50,00 |
| 15.04.2026 | 28,22 | 28,34 | 28,06 | 28,32 | 0,60% | - |
| 14.04.2026 | 27,86 | 28,27 | 27,70 | 28,15 | 0,91% | - |
| 13.04.2026 | 27,66 | 28,02 | 27,53 | 27,90 | 0,81% | 160,00 |
| 10.04.2026 | 28,04 | 28,48 | 27,65 | 27,67 | -0,27% | - |
| 09.04.2026 | 28,50 | 28,50 | 27,38 | 27,75 | -2,38% | - |
| 08.04.2026 | 28,87 | 28,93 | 28,23 | 28,42 | -1,25% | - |
| 07.04.2026 | 29,84 | 29,86 | 28,72 | 28,78 | -5,64% | 29,00 |
| 02.04.2026 | 32,90 | 32,90 | 30,30 | 30,50 | -10,03% | 272,00 |
| 26.03.2026 | 33,50 | 34,10 | 33,50 | 33,90 | 1,19% | - |
| 23.03.2026 | 33,10 | 33,90 | 32,90 | 33,50 | -0,59% | - |
| 16.03.2026 | 33,90 | 34,10 | 33,70 | 33,70 | -1,17% | - |
| 12.03.2026 | 34,10 | 34,10 | 33,90 | 34,10 | -1,16% | - |
| 09.03.2026 | 34,60 | 34,70 | 34,40 | 34,50 | -0,58% | 71,00 |
| 05.03.2026 | 34,90 | 34,90 | 34,70 | 34,70 | 0,00% | - |
| 04.03.2026 | 34,70 | 34,70 | 34,30 | 34,70 | -1,14% | - |
| 03.03.2026 | 34,90 | 35,10 | 34,90 | 35,10 | 0,57% | 142,00 |
| 02.03.2026 | 33,90 | 35,10 | 33,60 | 34,90 | 4,18% | 15,00 |
| 25.02.2026 | 32,90 | 33,70 | 32,90 | 33,50 | 3,08% | 27,00 |
| 24.02.2026 | 32,90 | 32,90 | 32,50 | 32,50 | -0,61% | 127,00 |
| 20.02.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 0,62% | - |
| 19.02.2026 | 32,30 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 13.02.2026 | 32,50 | 32,90 | 32,10 | 32,70 | 3,15% | - |
| 11.02.2026 | 31,50 | 31,90 | 31,50 | 31,70 | -0,63% | - |
| 02.02.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 0,63% | 4,00 |
| 30.01.2026 | 32,10 | 32,30 | 31,50 | 31,70 | 3,26% | - |
| 26.01.2026 | 31,10 | 31,30 | 30,50 | 30,70 | -1,92% | - |
| 23.01.2026 | 31,70 | 31,90 | 31,10 | 31,30 | -0,63% | - |
| 22.01.2026 | 31,50 | 31,70 | 31,30 | 31,50 | 1,29% | - |
| 20.01.2026 | 30,50 | 31,10 | 30,00 | 31,10 | 0,65% | 164,00 |
| 19.01.2026 | 30,50 | 30,90 | 30,50 | 30,90 | 0,00% | - |
| 15.01.2026 | 31,10 | 31,10 | 30,70 | 30,90 | -2,52% | - |
| 06.01.2026 | 32,30 | 32,40 | 31,70 | 31,70 | -1,25% | 51,00 |
| 29.12.2025 | 31,70 | 32,10 | 31,70 | 32,10 | 2,56% | - |
| 23.12.2025 | 31,10 | 31,80 | 31,10 | 31,30 | -1,88% | 37,00 |
| 18.12.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 3,24% | - |
| 12.12.2025 | 30,90 | 31,10 | 30,90 | 30,90 | 0,00% | - |
| 10.12.2025 | 31,30 | 31,60 | 30,70 | 30,90 | -3,74% | 159,00 |
| 08.12.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -3,02% | - |
| 03.12.2025 | 33,10 | 33,30 | 32,90 | 33,10 | 0,00% | - |
| 02.12.2025 | 33,30 | 33,30 | 33,10 | 33,10 | -1,19% | - |
| 28.11.2025 | 33,70 | 33,70 | 33,50 | 33,50 | 0,00% | - |
| 27.11.2025 | 33,90 | 33,90 | 33,50 | 33,50 | -1,18% | - |
| 26.11.2025 | 33,30 | 33,90 | 33,30 | 33,90 | 2,42% | - |
| 24.11.2025 | 33,30 | 33,30 | 32,50 | 33,10 | 0,61% | - |
| 20.11.2025 | 33,50 | 33,50 | 32,70 | 32,90 | -1,20% | - |
| 18.11.2025 | 33,30 | 33,30 | 33,10 | 33,30 | 0,60% | - |
| 17.11.2025 | 33,10 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 05.11.2025 | 33,10 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 04.11.2025 | 33,30 | 33,50 | 33,10 | 33,10 | -0,60% | - |
| 03.11.2025 | 34,00 | 34,10 | 33,10 | 33,30 | -2,92% | 2,00 |
| 29.10.2025 | 34,30 | 34,50 | 34,10 | 34,30 | 6,85% | 25,00 |
| 23.10.2025 | 32,30 | 33,10 | 32,10 | 32,10 | -0,62% | - |
| 22.10.2025 | 31,90 | 32,30 | 31,70 | 32,30 | 2,54% | 1,00 |
| 20.10.2025 | 31,80 | 32,10 | 31,30 | 31,50 | 0,64% | 1,00 |
| 10.10.2025 | 31,20 | 31,30 | 31,20 | 31,30 | 1,95% | 30,00 |
| 09.10.2025 | 30,50 | 30,70 | 30,00 | 30,70 | 0,00% | 626,00 |
| 08.10.2025 | 30,90 | 31,00 | 30,50 | 30,70 | 3,37% | 4,00 |
| 06.10.2025 | 29,90 | 29,90 | 29,30 | 29,70 | -0,67% | - |
| 02.10.2025 | 29,90 | 29,90 | 29,50 | 29,90 | -0,66% | - |
| 25.09.2025 | 29,50 | 30,10 | 29,50 | 30,10 | 1,35% | - |
| 22.09.2025 | 30,10 | 30,10 | 29,70 | 29,70 | -1,98% | - |
| 16.09.2025 | 30,30 | 30,30 | 29,90 | 30,30 | 0,66% | - |
| 15.09.2025 | 30,50 | 30,50 | 30,10 | 30,10 | 0,00% | - |
| 10.09.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -1,31% | - |
| 05.09.2025 | 30,50 | 30,80 | 30,30 | 30,50 | -0,65% | 66,00 |
| 04.09.2025 | 30,50 | 30,90 | 30,50 | 30,70 | 0,00% | 282,00 |
| 03.09.2025 | 30,50 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 02.09.2025 | 30,90 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 01.09.2025 | 30,70 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 29.08.2025 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 28.08.2025 | 30,90 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 27.08.2025 | 30,50 | 30,90 | 30,30 | 30,70 | 1,32% | - |
| 26.08.2025 | 30,50 | 30,50 | 30,10 | 30,30 | -1,30% | 200,00 |
| 25.08.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 22.08.2025 | 30,70 | 30,90 | 30,30 | 30,50 | -0,65% | 36,00 |
| 21.08.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 1,32% | - |
| 20.08.2025 | 30,30 | 30,50 | 30,30 | 30,30 | 0,66% | - |
| 19.08.2025 | 30,10 | 30,30 | 30,10 | 30,10 | -0,66% | - |
| 18.08.2025 | 30,30 | 30,50 | 30,10 | 30,30 | 0,00% | 31,00 |
| 15.08.2025 | 30,10 | 30,30 | 29,90 | 30,30 | 0,66% | 81,00 |
| 14.08.2025 | 29,70 | 30,30 | 29,70 | 30,10 | 1,35% | - |
| 13.08.2025 | 29,40 | 29,90 | 29,30 | 29,70 | 1,37% | 342,00 |
| 12.08.2025 | 29,30 | 29,70 | 29,10 | 29,30 | 0,69% | - |
| 11.08.2025 | 28,90 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 08.08.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | 30,00 |
| 07.08.2025 | 28,30 | 28,90 | 28,30 | 28,90 | 1,40% | - |
| 06.08.2025 | 29,10 | 29,10 | 28,50 | 28,50 | -2,06% | - |
| 05.08.2025 | 29,50 | 29,50 | 29,10 | 29,10 | -0,68% | 224,00 |
| 04.08.2025 | 29,10 | 29,50 | 29,10 | 29,30 | 0,00% | 41,00 |
| 01.08.2025 | 29,20 | 29,30 | 28,70 | 29,30 | 0,69% | 2,00 |
| 31.07.2025 | 29,10 | 29,30 | 28,90 | 29,10 | -0,68% | 15,00 |
| 30.07.2025 | 29,30 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 29.07.2025 | 29,50 | 29,50 | 28,90 | 29,10 | -0,68% | 1,00 |
| 28.07.2025 | 29,30 | 29,60 | 29,10 | 29,30 | 0,00% | 173,00 |
| 25.07.2025 | 29,50 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 24.07.2025 | 29,30 | 29,90 | 29,30 | 29,50 | 0,68% | - |
| 23.07.2025 | 29,10 | 29,90 | 28,90 | 29,30 | 1,38% | - |
| 22.07.2025 | 28,90 | 29,10 | 28,70 | 28,90 | 1,40% | - |