33,060€
2,73%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 1,62% | - |
| 28.05.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 2,22% | - |
| 27.05.2026 | 31,48 | 31,48 | 31,48 | 31,48 | 0,51% | - |
| 26.05.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 0,10% | - |
| 25.05.2026 | 31,29 | 31,29 | 31,29 | 31,29 | -0,35% | - |
| 22.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,52% | - |
| 21.05.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 1,05% | - |
| 20.05.2026 | 30,61 | 30,61 | 30,61 | 30,61 | 0,79% | - |
| 19.05.2026 | 30,37 | 30,37 | 30,37 | 30,37 | 0,36% | - |
| 18.05.2026 | 30,26 | 30,26 | 30,26 | 30,26 | -0,88% | - |
| 15.05.2026 | 30,53 | 30,53 | 30,53 | 30,53 | -0,39% | - |
| 14.05.2026 | 30,65 | 30,65 | 30,65 | 30,65 | -0,52% | - |
| 13.05.2026 | 30,81 | 30,81 | 30,81 | 30,81 | -0,29% | - |
| 12.05.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,09% | - |
| 11.05.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 0,84% | - |
| 08.05.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,52% | - |
| 07.05.2026 | 30,82 | 30,82 | 30,82 | 30,82 | -0,74% | - |
| 06.05.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 1,50% | - |
| 05.05.2026 | 30,59 | 30,59 | 30,59 | 30,59 | -1,00% | - |
| 04.05.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -0,19% | - |
| 30.04.2026 | 30,96 | 30,96 | 30,96 | 30,96 | 0,91% | - |
| 29.04.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -2,26% | - |
| 28.04.2026 | 31,06 | 31,39 | 31,06 | 31,39 | 2,55% | 56,00 |
| 27.04.2026 | 30,61 | 30,61 | 30,61 | 30,61 | -3,80% | - |
| 24.04.2026 | 31,82 | 31,82 | 31,82 | 31,82 | -0,06% | - |
| 23.04.2026 | 31,84 | 31,84 | 31,84 | 31,84 | 13,88% | - |
| 22.04.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -0,82% | - |
| 21.04.2026 | 28,19 | 28,19 | 28,19 | 28,19 | 0,04% | - |
| 20.04.2026 | 28,18 | 28,18 | 28,18 | 28,18 | -0,07% | - |
| 17.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,50% | - |
| 16.04.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,14% | - |
| 15.04.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 1,52% | - |
| 14.04.2026 | 27,68 | 27,68 | 27,68 | 27,68 | 0,25% | - |
| 13.04.2026 | 27,61 | 27,61 | 27,61 | 27,61 | -1,15% | - |
| 10.04.2026 | 27,93 | 27,93 | 27,93 | 27,93 | -1,52% | - |
| 09.04.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -0,80% | - |
| 08.04.2026 | 28,59 | 28,59 | 28,59 | 28,59 | -3,74% | - |
| 07.04.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -9,45% | - |
| 02.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 01.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 31.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 30.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 27.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 26.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 25.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 24.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 23.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 20.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 19.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 18.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 17.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 16.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 13.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 12.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 11.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 10.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 09.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 06.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 05.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 04.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 03.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 02.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 27.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 26.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 25.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 24.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 23.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 20.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 19.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 17.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 16.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 13.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 12.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 11.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 10.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 09.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 30,00 |
| 06.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 05.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 04.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 03.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 02.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 30.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 7,33% | - |
| 29.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 28.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 27.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 26.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 23.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 22.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 21.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 20.01.2026 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | 115,00 |
| 19.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 16.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 15.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 14.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 13.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 12.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 09.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 08.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 07.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |