33,050€
0,30%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,85 | 33,02 | 32,44 | 32,97 | 0,06% | 55,00 |
| 28.05.2026 | 32,31 | 33,01 | 32,02 | 32,95 | 1,57% | - |
| 27.05.2026 | 31,66 | 32,52 | 31,62 | 32,44 | 2,71% | 19,00 |
| 26.05.2026 | 31,40 | 31,69 | 31,33 | 31,59 | 0,53% | - |
| 25.05.2026 | 31,60 | 31,71 | 31,21 | 31,42 | -0,77% | - |
| 22.05.2026 | 31,61 | 32,12 | 31,60 | 31,67 | 1,78% | - |
| 21.05.2026 | 31,08 | 31,15 | 31,04 | 31,11 | 0,02% | - |
| 20.05.2026 | 30,75 | 31,23 | 30,73 | 31,11 | 0,94% | - |
| 19.05.2026 | 30,50 | 30,98 | 30,34 | 30,82 | 0,83% | 20,00 |
| 18.05.2026 | 30,26 | 30,58 | 30,22 | 30,56 | 0,16% | - |
| 15.05.2026 | 30,63 | 30,83 | 30,35 | 30,51 | -0,64% | - |
| 14.05.2026 | 30,88 | 31,03 | 30,61 | 30,71 | -0,81% | - |
| 13.05.2026 | 30,92 | 31,08 | 30,68 | 30,96 | -0,08% | - |
| 12.05.2026 | 31,04 | 31,30 | 30,89 | 30,98 | -0,23% | - |
| 11.05.2026 | 31,36 | 31,63 | 31,01 | 31,05 | -0,48% | 152,00 |
| 08.05.2026 | 31,17 | 31,20 | 30,91 | 31,20 | 0,50% | 2,00 |
| 07.05.2026 | 31,05 | 31,31 | 30,95 | 31,05 | 0,36% | - |
| 06.05.2026 | 31,21 | 31,55 | 30,66 | 30,94 | -0,99% | - |
| 05.05.2026 | 30,77 | 31,25 | 30,63 | 31,25 | 1,25% | - |
| 04.05.2026 | 31,07 | 31,23 | 30,67 | 30,86 | -0,55% | 2,00 |
| 30.04.2026 | 30,96 | 31,17 | 30,87 | 31,03 | -0,34% | - |
| 29.04.2026 | 30,85 | 31,25 | 30,72 | 31,14 | 0,79% | - |
| 28.04.2026 | 31,21 | 31,32 | 30,83 | 30,89 | -1,03% | - |
| 27.04.2026 | 30,73 | 31,48 | 30,65 | 31,21 | -2,06% | 178,00 |
| 24.04.2026 | 31,96 | 31,98 | 31,87 | 31,87 | -0,03% | - |
| 23.04.2026 | 31,92 | 32,86 | 31,40 | 31,88 | 0,13% | 183,00 |
| 22.04.2026 | 28,17 | 31,99 | 28,12 | 31,84 | 13,29% | 52,00 |
| 21.04.2026 | 28,37 | 28,48 | 28,09 | 28,10 | -0,65% | - |
| 20.04.2026 | 28,25 | 28,55 | 28,21 | 28,29 | 0,37% | - |
| 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 | -7,29% | 272,00 |
| 01.04.2026 | 33,40 | 33,40 | 32,70 | 32,90 | -1,20% | 1,00 |
| 31.03.2026 | 33,30 | 33,30 | 32,70 | 33,30 | 0,60% | - |
| 30.03.2026 | 33,70 | 33,70 | 33,10 | 33,10 | -1,19% | 250,00 |
| 27.03.2026 | 33,60 | 33,90 | 33,30 | 33,50 | -1,18% | 60,00 |
| 26.03.2026 | 33,50 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 25.03.2026 | 33,50 | 33,90 | 33,50 | 33,70 | 0,60% | - |
| 24.03.2026 | 33,60 | 33,90 | 33,50 | 33,50 | 0,00% | 25,00 |
| 23.03.2026 | 33,10 | 33,90 | 32,90 | 33,50 | 1,21% | - |
| 20.03.2026 | 33,30 | 33,50 | 32,90 | 33,10 | -0,60% | - |
| 19.03.2026 | 33,90 | 34,10 | 33,30 | 33,30 | -2,35% | - |
| 18.03.2026 | 34,40 | 34,50 | 33,70 | 34,10 | -0,58% | 37,00 |
| 17.03.2026 | 33,70 | 34,50 | 33,70 | 34,30 | 1,78% | - |
| 16.03.2026 | 33,90 | 34,10 | 33,70 | 33,70 | -0,59% | - |
| 13.03.2026 | 33,90 | 33,90 | 33,50 | 33,90 | -0,59% | - |
| 12.03.2026 | 34,10 | 34,10 | 33,90 | 34,10 | 0,00% | - |
| 11.03.2026 | 34,30 | 34,30 | 33,90 | 34,10 | -0,58% | 40,00 |
| 10.03.2026 | 34,70 | 34,70 | 34,10 | 34,30 | -0,58% | - |
| 09.03.2026 | 34,60 | 34,70 | 34,40 | 34,50 | -0,58% | 71,00 |
| 06.03.2026 | 34,90 | 35,30 | 34,70 | 34,70 | 0,00% | - |
| 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 | 3,56% | 15,00 |
| 27.02.2026 | 33,30 | 33,90 | 33,10 | 33,70 | 1,20% | - |
| 26.02.2026 | 33,50 | 33,70 | 33,30 | 33,30 | -0,60% | - |
| 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 |
| 23.02.2026 | 32,50 | 32,90 | 32,50 | 32,70 | 0,00% | 1,00 |
| 20.02.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 0,62% | - |
| 19.02.2026 | 32,30 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 18.02.2026 | 32,50 | 32,90 | 32,30 | 32,50 | 0,00% | 140,00 |
| 17.02.2026 | 32,70 | 32,90 | 32,30 | 32,50 | -0,61% | - |
| 16.02.2026 | 32,60 | 32,90 | 32,60 | 32,70 | 0,00% | 12,00 |
| 13.02.2026 | 32,50 | 32,90 | 32,10 | 32,70 | 0,62% | - |
| 12.02.2026 | 32,10 | 32,50 | 31,70 | 32,50 | 2,52% | - |
| 11.02.2026 | 31,50 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 10.02.2026 | 31,30 | 31,70 | 31,30 | 31,70 | 1,93% | - |
| 09.02.2026 | 30,30 | 31,10 | 29,70 | 31,10 | 1,97% | 1.818,00 |
| 06.02.2026 | 31,00 | 31,10 | 30,50 | 30,50 | -1,93% | 36,00 |
| 05.02.2026 | 31,40 | 31,70 | 31,00 | 31,10 | -1,27% | 33,00 |
| 04.02.2026 | 31,50 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 03.02.2026 | 31,30 | 31,70 | 31,30 | 31,50 | -1,25% | 163,00 |
| 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 | -1,86% | - |
| 29.01.2026 | 30,50 | 32,30 | 30,30 | 32,30 | 6,25% | 700,00 |
| 28.01.2026 | 30,50 | 30,90 | 30,20 | 30,40 | -0,33% | 244,00 |
| 27.01.2026 | 30,70 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 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 | 0,00% | - |
| 21.01.2026 | 31,30 | 31,50 | 31,10 | 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% | - |
| 16.01.2026 | 30,50 | 30,90 | 30,50 | 30,90 | 0,00% | - |
| 15.01.2026 | 31,10 | 31,10 | 30,70 | 30,90 | 0,00% | - |
| 14.01.2026 | 30,90 | 31,10 | 30,90 | 30,90 | 0,65% | - |
| 13.01.2026 | 31,00 | 31,10 | 30,50 | 30,70 | -1,29% | - |
| 12.01.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -0,64% | - |
| 09.01.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 08.01.2026 | 31,40 | 31,50 | 31,30 | 31,30 | 0,00% | 3,00 |
| 07.01.2026 | 31,30 | 31,50 | 31,30 | 31,30 | -1,26% | - |