22,855€
0,93%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,86 | 22,32 | 21,78 | 22,21 | 1,67% | 1.714,00 |
| 04.05.2026 | 21,84 | 21,92 | 21,77 | 21,85 | -1,09% | 177,00 |
| 30.04.2026 | 21,53 | 22,20 | 21,39 | 22,09 | 0,25% | 81,00 |
| 29.04.2026 | 22,09 | 22,10 | 22,02 | 22,03 | -0,34% | 48,00 |
| 28.04.2026 | 22,08 | 22,16 | 21,99 | 22,11 | 2,81% | 416,00 |
| 27.04.2026 | 21,59 | 21,60 | 21,40 | 21,50 | -0,56% | 967,00 |
| 24.04.2026 | 21,76 | 21,76 | 21,56 | 21,62 | -1,23% | 538,00 |
| 23.04.2026 | 23,39 | 23,41 | 21,59 | 21,89 | -8,20% | 3.319,00 |
| 22.04.2026 | 23,79 | 24,01 | 23,75 | 23,85 | 0,25% | 3.040,00 |
| 21.04.2026 | 23,98 | 23,98 | 23,71 | 23,79 | -0,94% | 102,00 |
| 20.04.2026 | 24,00 | 24,12 | 23,93 | 24,01 | -1,19% | 438,00 |
| 17.04.2026 | 23,96 | 24,38 | 23,93 | 24,30 | 1,99% | 73,00 |
| 16.04.2026 | 23,92 | 23,97 | 23,77 | 23,83 | 0,34% | 805,00 |
| 15.04.2026 | 23,66 | 23,86 | 23,66 | 23,75 | 0,96% | 630,00 |
| 14.04.2026 | 23,28 | 23,53 | 23,22 | 23,52 | -0,11% | 85,00 |
| 13.04.2026 | 23,48 | 23,55 | 23,28 | 23,55 | 0,02% | 652,00 |
| 10.04.2026 | 23,44 | 23,55 | 23,34 | 23,54 | -1,32% | 1.427,00 |
| 09.04.2026 | 23,99 | 24,02 | 23,82 | 23,86 | -2,79% | - |
| 08.04.2026 | 24,46 | 24,59 | 24,40 | 24,54 | 0,74% | 153,00 |
| 07.04.2026 | 24,35 | 24,48 | 24,14 | 24,36 | -0,65% | 234,00 |
| 02.04.2026 | 24,13 | 24,53 | 24,06 | 24,52 | 0,88% | 1.872,00 |
| 01.04.2026 | 24,27 | 24,49 | 24,20 | 24,31 | 0,35% | 114,00 |
| 31.03.2026 | 23,93 | 24,22 | 23,79 | 24,22 | 2,04% | 373,00 |
| 30.03.2026 | 23,58 | 23,88 | 23,58 | 23,74 | 1,22% | 20,00 |
| 27.03.2026 | 24,01 | 24,01 | 23,44 | 23,45 | -0,64% | 23.278,00 |
| 26.03.2026 | 23,74 | 23,87 | 23,52 | 23,60 | -1,19% | 46,00 |
| 25.03.2026 | 23,83 | 23,98 | 23,76 | 23,89 | 0,76% | 103,00 |
| 24.03.2026 | 23,82 | 23,91 | 23,53 | 23,71 | 1,41% | 3.894,00 |
| 23.03.2026 | 23,19 | 23,89 | 23,06 | 23,38 | 0,82% | 1.491,00 |
| 20.03.2026 | 23,58 | 23,86 | 23,07 | 23,19 | -1,59% | 186,00 |
| 19.03.2026 | 23,53 | 23,66 | 23,45 | 23,56 | -0,74% | - |
| 18.03.2026 | 23,69 | 23,95 | 23,62 | 23,74 | 0,72% | 28,00 |
| 17.03.2026 | 23,64 | 23,77 | 23,55 | 23,57 | -1,22% | 2.712,00 |
| 16.03.2026 | 23,99 | 24,11 | 23,79 | 23,86 | -1,45% | 506,00 |
| 13.03.2026 | 24,09 | 24,29 | 23,92 | 24,21 | 0,29% | 558,00 |
| 12.03.2026 | 24,19 | 24,31 | 24,05 | 24,14 | -1,13% | 1.552,00 |
| 11.03.2026 | 24,52 | 24,62 | 24,40 | 24,41 | 0,29% | 409,00 |
| 10.03.2026 | 24,39 | 24,60 | 24,30 | 24,34 | -1,80% | 322,00 |
| 09.03.2026 | 24,38 | 24,94 | 24,29 | 24,79 | 1,08% | 655,00 |
| 06.03.2026 | 24,71 | 24,82 | 24,30 | 24,52 | -0,47% | 42,00 |
| 05.03.2026 | 24,89 | 24,90 | 24,38 | 24,64 | -0,79% | 39,00 |
| 04.03.2026 | 24,60 | 25,39 | 24,23 | 24,83 | -0,44% | 1.755,00 |
| 03.03.2026 | 25,15 | 25,16 | 24,10 | 24,94 | -3,71% | 1.562,00 |
| 02.03.2026 | 25,63 | 25,97 | 25,55 | 25,90 | 0,80% | 3.246,00 |
| 27.02.2026 | 25,80 | 25,88 | 25,61 | 25,70 | -0,10% | 1.858,00 |
| 26.02.2026 | 25,70 | 25,76 | 25,63 | 25,72 | 1,42% | 237,00 |
| 25.02.2026 | 25,28 | 25,49 | 25,25 | 25,36 | -0,37% | 434,00 |
| 24.02.2026 | 25,51 | 25,56 | 25,23 | 25,46 | -0,88% | 183,00 |
| 23.02.2026 | 25,67 | 25,77 | 25,63 | 25,68 | 0,14% | 2.322,00 |
| 20.02.2026 | 25,62 | 25,68 | 25,55 | 25,65 | -0,83% | 392,00 |
| 19.02.2026 | 25,80 | 25,91 | 25,68 | 25,86 | -1,95% | 689,00 |
| 18.02.2026 | 26,47 | 26,50 | 26,36 | 26,38 | -0,26% | 2.162,00 |
| 17.02.2026 | 26,49 | 26,54 | 26,41 | 26,45 | -0,04% | 417,00 |
| 16.02.2026 | 26,49 | 26,50 | 26,41 | 26,46 | -1,08% | 64,00 |
| 13.02.2026 | 26,56 | 26,79 | 26,49 | 26,75 | -0,59% | 33,00 |
| 12.02.2026 | 26,94 | 27,02 | 26,80 | 26,91 | -0,70% | 124,00 |
| 11.02.2026 | 27,02 | 27,18 | 26,94 | 27,10 | 0,89% | 1.028,00 |
| 10.02.2026 | 26,58 | 26,89 | 26,53 | 26,86 | 1,07% | 3.106,00 |
| 09.02.2026 | 26,51 | 26,66 | 26,28 | 26,57 | 0,83% | 1.523,00 |
| 06.02.2026 | 26,31 | 26,58 | 26,20 | 26,35 | 0,40% | 722,00 |
| 05.02.2026 | 26,41 | 26,43 | 25,70 | 26,25 | 0,04% | 1.115,00 |
| 04.02.2026 | 26,19 | 26,33 | 26,10 | 26,24 | 1,00% | 701,00 |
| 03.02.2026 | 26,13 | 26,14 | 25,74 | 25,98 | -0,52% | 826,00 |
| 02.02.2026 | 25,92 | 26,15 | 25,86 | 26,11 | 2,45% | 971,00 |
| 30.01.2026 | 25,49 | 25,50 | 25,44 | 25,49 | 2,43% | 280,00 |
| 29.01.2026 | 24,68 | 25,50 | 24,68 | 24,88 | 2,05% | 1.016,00 |
| 28.01.2026 | 24,52 | 24,52 | 24,35 | 24,38 | -0,75% | 1.214,00 |
| 27.01.2026 | 24,57 | 24,72 | 24,50 | 24,57 | 0,06% | 28,00 |
| 26.01.2026 | 24,60 | 24,73 | 24,49 | 24,55 | -2,60% | 91,00 |
| 23.01.2026 | 24,89 | 25,26 | 24,86 | 25,21 | 0,56% | 285,00 |
| 22.01.2026 | 25,11 | 25,14 | 25,05 | 25,07 | -1,18% | 1.769,00 |
| 21.01.2026 | 25,05 | 25,49 | 25,05 | 25,37 | 1,28% | 45,00 |
| 20.01.2026 | 25,26 | 25,27 | 24,78 | 25,05 | -1,18% | 368,00 |
| 19.01.2026 | 25,42 | 25,46 | 25,34 | 25,35 | -2,07% | 41,00 |
| 16.01.2026 | 25,80 | 25,88 | 25,64 | 25,88 | -0,44% | 92,00 |
| 15.01.2026 | 26,00 | 26,09 | 25,96 | 26,00 | 0,15% | 280,00 |
| 14.01.2026 | 25,83 | 26,01 | 25,73 | 25,96 | 2,10% | 284,00 |
| 13.01.2026 | 25,55 | 25,64 | 25,37 | 25,42 | -0,92% | 360,00 |
| 12.01.2026 | 25,99 | 26,00 | 25,31 | 25,66 | -1,54% | 2.428,00 |
| 09.01.2026 | 25,46 | 26,18 | 25,43 | 26,06 | 2,20% | 698,00 |
| 08.01.2026 | 25,44 | 25,51 | 25,40 | 25,50 | -0,06% | - |
| 07.01.2026 | 25,54 | 25,61 | 25,49 | 25,51 | -1,20% | 1.206,00 |
| 06.01.2026 | 25,77 | 25,84 | 25,75 | 25,82 | -0,63% | 100,00 |
| 05.01.2026 | 25,69 | 26,05 | 25,67 | 25,99 | 2,93% | 1.642,00 |
| 02.01.2026 | 25,19 | 25,26 | 25,19 | 25,25 | -0,12% | 30,00 |
| 30.12.2025 | 25,16 | 25,28 | 25,07 | 25,28 | 0,24% | 280,00 |
| 29.12.2025 | 25,36 | 25,39 | 25,01 | 25,22 | -0,98% | 97,00 |
| 23.12.2025 | 25,83 | 25,85 | 25,43 | 25,47 | -0,45% | 8.960,00 |
| 22.12.2025 | 25,59 | 25,80 | 25,39 | 25,58 | 3,52% | 1.321,00 |
| 19.12.2025 | 25,43 | 25,45 | 24,70 | 24,71 | -3,74% | 550,00 |
| 18.12.2025 | 25,56 | 25,79 | 24,94 | 25,67 | 1,56% | 1.234,00 |
| 17.12.2025 | 25,76 | 25,78 | 25,26 | 25,28 | -2,92% | 680,00 |
| 16.12.2025 | 25,96 | 26,09 | 25,80 | 26,04 | -0,44% | - |
| 15.12.2025 | 26,39 | 26,42 | 25,97 | 26,15 | 1,12% | 390,00 |
| 12.12.2025 | 25,91 | 25,91 | 25,55 | 25,86 | 0,70% | - |
| 11.12.2025 | 25,72 | 25,82 | 25,67 | 25,68 | -0,77% | 480,00 |
| 10.12.2025 | 25,90 | 25,91 | 25,86 | 25,88 | 1,03% | 826,00 |
| 09.12.2025 | 25,53 | 25,75 | 25,47 | 25,62 | 1,55% | 205,00 |
| 08.12.2025 | 25,28 | 25,29 | 25,17 | 25,23 | 0,52% | 848,00 |
| 05.12.2025 | 25,20 | 25,20 | 25,09 | 25,10 | -0,99% | - |