28,730€
1,34%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -1,09% | - |
| 19.10.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 0,25% | - |
| 16.10.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 2,72% | - |
| 15.10.2026 | 27,53 | 27,53 | 27,53 | 27,53 | 0,62% | - |
| 14.10.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 2,78% | - |
| 13.10.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 0,60% | - |
| 12.10.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -0,15% | - |
| 09.10.2026 | 27,05 | 27,05 | 26,50 | 26,50 | -2,82% | 300,00 |
| 08.10.2026 | 27,27 | 27,27 | 27,27 | 27,27 | 0,74% | - |
| 07.10.2026 | 27,07 | 27,07 | 27,07 | 27,07 | -0,51% | - |
| 06.10.2026 | 27,21 | 27,21 | 27,21 | 27,21 | -0,73% | 3,00 |
| 05.10.2026 | 27,41 | 27,41 | 27,41 | 27,41 | 0,77% | - |
| 02.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,29% | - |
| 01.10.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 0,07% | 100,00 |
| 30.09.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,63% | - |
| 29.09.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -1,33% | - |
| 28.09.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -1,10% | - |
| 25.09.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -3,06% | - |
| 24.09.2026 | 29,12 | 29,12 | 29,12 | 29,12 | 0,41% | - |
| 23.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,85% | - |
| 22.09.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -1,94% | - |
| 21.09.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -0,07% | - |
| 18.09.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -2,28% | - |
| 17.09.2026 | 31,17 | 31,17 | 31,17 | 31,17 | 0,87% | - |
| 16.09.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -2,25% | - |
| 15.09.2026 | 31,61 | 31,61 | 31,61 | 31,61 | 1,48% | - |
| 14.09.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 0,61% | - |
| 11.09.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -0,90% | - |
| 10.09.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -0,98% | - |
| 09.09.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -0,69% | - |
| 08.09.2026 | 31,77 | 31,77 | 31,77 | 31,77 | -1,09% | - |
| 07.09.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -1,23% | - |
| 04.09.2026 | 32,52 | 32,52 | 32,52 | 32,52 | 3,40% | - |
| 03.09.2026 | 31,45 | 31,45 | 31,45 | 31,45 | 0,54% | - |
| 02.09.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -2,55% | - |
| 01.09.2026 | 31,63 | 32,10 | 31,63 | 32,10 | 2,13% | 300,00 |
| 31.08.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 0,87% | - |
| 28.08.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -1,24% | - |
| 27.08.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 1,06% | - |
| 26.08.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 0,48% | - |
| 25.08.2026 | 31,07 | 31,07 | 31,07 | 31,07 | 0,52% | - |
| 24.08.2026 | 30,91 | 30,91 | 30,91 | 30,91 | -0,03% | - |
| 21.08.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -0,71% | - |
| 20.08.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -0,48% | - |
| 19.08.2026 | 30,84 | 31,29 | 30,84 | 31,29 | 0,74% | 424,00 |
| 18.08.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -0,83% | - |
| 17.08.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -0,16% | - |
| 14.08.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 1,42% | - |
| 13.08.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 1,54% | - |
| 12.08.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 2,01% | - |
| 11.08.2026 | 29,86 | 29,86 | 29,86 | 29,86 | 0,61% | - |
| 10.08.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,60% | - |
| 07.08.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -0,13% | - |
| 06.08.2026 | 29,23 | 29,90 | 29,23 | 29,90 | 2,40% | 428,00 |
| 05.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,82% | - |
| 04.08.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 0,75% | - |
| 03.08.2026 | 29,22 | 29,22 | 29,22 | 29,22 | -0,92% | - |
| 31.07.2026 | 29,49 | 29,49 | 29,49 | 29,49 | -2,61% | - |
| 30.07.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -0,23% | - |
| 29.07.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 5,64% | - |
| 28.07.2026 | 28,73 | 28,73 | 28,73 | 28,73 | 0,60% | - |
| 27.07.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -0,04% | - |
| 24.07.2026 | 28,57 | 28,57 | 28,57 | 28,57 | -0,38% | - |
| 23.07.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -4,08% | - |
| 22.07.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -1,61% | - |
| 21.07.2026 | 30,39 | 30,39 | 30,39 | 30,39 | 0,80% | - |
| 20.07.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -0,43% | - |
| 17.07.2026 | 30,28 | 30,28 | 30,28 | 30,28 | 2,92% | - |
| 16.07.2026 | 29,42 | 29,42 | 29,42 | 29,42 | 2,76% | - |
| 15.07.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -1,85% | - |
| 14.07.2026 | 29,17 | 29,17 | 29,17 | 29,17 | 1,50% | - |
| 13.07.2026 | 28,74 | 28,74 | 28,74 | 28,74 | -1,44% | - |
| 10.07.2026 | 28,58 | 29,16 | 28,58 | 29,16 | 2,21% | 19,00 |
| 09.07.2026 | 28,53 | 28,53 | 28,53 | 28,53 | 0,78% | - |
| 08.07.2026 | 28,31 | 28,31 | 28,31 | 28,31 | 3,36% | - |
| 07.07.2026 | 27,39 | 27,39 | 27,39 | 27,39 | -1,37% | - |
| 06.07.2026 | 27,59 | 27,77 | 27,59 | 27,77 | 1,02% | 300,00 |
| 03.07.2026 | 27,49 | 27,49 | 27,49 | 27,49 | -2,10% | - |
| 02.07.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -0,99% | - |
| 01.07.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -4,74% | - |
| 30.06.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -2,20% | - |
| 29.06.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 0,03% | - |
| 26.06.2026 | 30,43 | 30,43 | 30,43 | 30,43 | -2,06% | - |
| 25.06.2026 | 31,07 | 31,07 | 31,07 | 31,07 | -2,94% | - |
| 24.06.2026 | 32,01 | 32,01 | 32,01 | 32,01 | 1,33% | - |
| 23.06.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -2,62% | - |
| 22.06.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -0,83% | - |
| 19.06.2026 | 32,71 | 32,71 | 32,71 | 32,71 | 1,77% | - |
| 18.06.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -1,56% | - |
| 17.06.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -2,33% | - |
| 16.06.2026 | 33,43 | 33,43 | 33,43 | 33,43 | 1,06% | - |
| 15.06.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -0,87% | - |
| 12.06.2026 | 33,37 | 33,37 | 33,37 | 33,37 | 0,24% | - |
| 11.06.2026 | 33,29 | 33,29 | 33,29 | 33,29 | 2,94% | - |
| 10.06.2026 | 32,34 | 32,34 | 32,34 | 32,34 | 1,19% | - |
| 09.06.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -1,72% | - |
| 08.06.2026 | 32,52 | 32,52 | 32,52 | 32,52 | -0,25% | - |
| 05.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,56% | - |
| 04.06.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -0,92% | - |
| 03.06.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -2,59% | - |