22,600€
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 08.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 07.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 05.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 29.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 28.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 24.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 23.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 22.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 17.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 16.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 15.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 14.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 11.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 10.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 09.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 08.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 07.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 04.04.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 5,26% | 150,00 |
| 03.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 02.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 01.04.2025 | 24,60 | 24,60 | 23,20 | 23,20 | -7,20% | 150,00 |
| 31.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 28.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 27.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 26.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 25.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 24.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 21.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 20.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 19.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 18.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 17.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 14.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 13.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 12.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 10.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 07.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 06.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 05.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 04.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.02.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | 29,00 |
| 27.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 26.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 25.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 24.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 21.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 17.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 14.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 13.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 12.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 11.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 07.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,84% | - |
| 06.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 05.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 04.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 03.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 31.01.2025 | 27,40 | 28,00 | 27,40 | 27,60 | 0,00% | 347,00 |
| 30.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 27.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 24.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 23.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 22.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 21.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 20.01.2025 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | 54,00 |
| 17.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 16.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 15.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 14.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 13.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 10.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 09.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 08.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 07.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 03.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 02.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 30.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 27.12.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | 34,00 |
| 23.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 19.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 18.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 17.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 16.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 13.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 12.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 11.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |