26,405€
0,15%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,42 | 26,69 | 26,16 | 26,33 | -0,13% | - |
| 06.02.2026 | 26,19 | 26,58 | 25,86 | 26,37 | 0,30% | - |
| 05.02.2026 | 26,14 | 26,66 | 25,68 | 26,29 | -0,08% | - |
| 04.02.2026 | 25,85 | 26,50 | 25,85 | 26,31 | 1,80% | - |
| 03.02.2026 | 26,15 | 26,31 | 25,82 | 25,84 | -0,90% | 1.058,00 |
| 02.02.2026 | 25,47 | 26,20 | 25,47 | 26,08 | 2,21% | 152,00 |
| 30.01.2026 | 25,12 | 25,71 | 25,12 | 25,51 | 1,31% | - |
| 29.01.2026 | 24,71 | 26,01 | 24,51 | 25,18 | 3,13% | 484,00 |
| 28.01.2026 | 24,58 | 24,71 | 24,27 | 24,42 | -1,07% | - |
| 27.01.2026 | 24,47 | 24,88 | 24,47 | 24,68 | 0,82% | - |
| 26.01.2026 | 25,16 | 25,16 | 24,12 | 24,48 | -2,91% | 1.201,00 |
| 23.01.2026 | 25,15 | 25,22 | 24,72 | 25,22 | 0,30% | 10,00 |
| 22.01.2026 | 25,44 | 25,44 | 25,05 | 25,14 | -0,40% | - |
| 21.01.2026 | 25,11 | 25,24 | 24,85 | 25,24 | 1,45% | 353,00 |
| 20.01.2026 | 25,47 | 25,55 | 24,83 | 24,88 | -2,35% | - |
| 19.01.2026 | 25,75 | 25,75 | 25,21 | 25,48 | -0,95% | - |
| 16.01.2026 | 25,89 | 25,97 | 25,56 | 25,73 | -1,02% | 1,00 |
| 15.01.2026 | 25,88 | 26,40 | 25,72 | 25,99 | 0,23% | - |
| 14.01.2026 | 25,34 | 26,08 | 25,34 | 25,93 | 1,81% | - |
| 13.01.2026 | 25,66 | 25,70 | 25,28 | 25,47 | -2,32% | 200,00 |
| 12.01.2026 | 26,14 | 26,14 | 26,08 | 26,08 | -0,02% | - |
| 09.01.2026 | 25,58 | 26,17 | 25,41 | 26,08 | 2,37% | 500,00 |
| 08.01.2026 | 25,57 | 25,79 | 25,26 | 25,48 | -0,04% | - |
| 07.01.2026 | 25,81 | 25,81 | 25,36 | 25,49 | -1,22% | - |
| 06.01.2026 | 26,01 | 26,01 | 25,54 | 25,80 | -0,64% | - |
| 05.01.2026 | 25,18 | 26,00 | 25,18 | 25,97 | 3,53% | 41,00 |
| 02.01.2026 | 25,18 | 25,18 | 25,07 | 25,08 | -0,24% | - |
| 30.12.2025 | 25,22 | 25,37 | 22,93 | 25,14 | -0,57% | - |
| 29.12.2025 | 25,57 | 25,58 | 25,16 | 25,29 | -1,10% | 2,00 |
| 23.12.2025 | 25,67 | 25,91 | 25,57 | 25,57 | -0,39% | 199,00 |
| 22.12.2025 | 24,76 | 25,91 | 24,76 | 25,67 | 2,54% | - |
| 19.12.2025 | 25,65 | 26,80 | 25,01 | 25,03 | -2,70% | - |
| 18.12.2025 | 25,29 | 25,74 | 25,28 | 25,73 | 1,04% | 3,00 |
| 17.12.2025 | 26,02 | 26,02 | 25,36 | 25,46 | -2,00% | 96,00 |
| 16.12.2025 | 26,15 | 26,15 | 25,94 | 25,98 | -0,80% | - |
| 15.12.2025 | 25,86 | 26,56 | 25,86 | 26,19 | 1,08% | 900,00 |
| 12.12.2025 | 25,66 | 26,24 | 25,66 | 25,91 | 0,82% | 50,00 |
| 11.12.2025 | 25,90 | 25,90 | 25,60 | 25,70 | -0,70% | - |
| 10.12.2025 | 25,69 | 26,05 | 25,63 | 25,88 | 0,74% | - |
| 09.12.2025 | 25,11 | 26,01 | 25,11 | 25,69 | 2,15% | 3.410,00 |
| 08.12.2025 | 25,27 | 25,30 | 25,13 | 25,15 | 0,02% | - |
| 05.12.2025 | 25,31 | 25,31 | 25,03 | 25,15 | -0,81% | - |
| 04.12.2025 | 24,95 | 25,69 | 24,95 | 25,35 | 1,38% | - |
| 03.12.2025 | 25,15 | 25,41 | 24,63 | 25,01 | -1,01% | - |
| 02.12.2025 | 24,89 | 25,48 | 24,89 | 25,26 | 1,30% | - |
| 01.12.2025 | 25,43 | 25,43 | 24,91 | 24,94 | -1,93% | - |
| 28.11.2025 | 25,17 | 25,94 | 25,17 | 25,43 | 0,89% | 1.200,00 |
| 27.11.2025 | 25,29 | 25,48 | 25,15 | 25,20 | 0,46% | 198,00 |
| 26.11.2025 | 24,92 | 25,30 | 24,92 | 25,09 | 0,91% | - |
| 25.11.2025 | 25,05 | 25,05 | 24,77 | 24,86 | 0,67% | 29,00 |
| 24.11.2025 | 24,83 | 24,83 | 24,64 | 24,70 | -0,36% | - |
| 21.11.2025 | 24,75 | 25,06 | 23,74 | 24,79 | 2,04% | - |
| 20.11.2025 | 24,61 | 24,83 | 24,24 | 24,29 | -1,34% | - |
| 19.11.2025 | 24,48 | 24,66 | 23,76 | 24,62 | 0,47% | - |
| 18.11.2025 | 25,08 | 25,08 | 24,32 | 24,51 | -2,14% | - |
| 17.11.2025 | 25,10 | 25,31 | 25,01 | 25,04 | -0,69% | 800,00 |
| 14.11.2025 | 24,59 | 25,29 | 24,59 | 25,22 | 2,13% | - |
| 13.11.2025 | 24,81 | 25,08 | 24,67 | 24,69 | -0,46% | - |
| 12.11.2025 | 24,76 | 24,92 | 24,71 | 24,81 | 0,24% | - |
| 11.11.2025 | 24,84 | 25,01 | 24,60 | 24,75 | -0,56% | - |
| 10.11.2025 | 24,61 | 25,08 | 24,61 | 24,89 | 1,51% | 150,00 |
| 07.11.2025 | 24,33 | 25,31 | 24,33 | 24,52 | 0,41% | - |
| 06.11.2025 | 24,52 | 24,59 | 24,25 | 24,42 | -0,69% | - |
| 05.11.2025 | 24,57 | 25,21 | 24,57 | 24,59 | -0,43% | - |
| 04.11.2025 | 24,67 | 24,99 | 24,59 | 24,69 | -0,06% | - |
| 03.11.2025 | 24,56 | 24,85 | 24,45 | 24,71 | 0,32% | 400,00 |
| 31.10.2025 | 24,60 | 24,90 | 24,60 | 24,63 | 0,08% | 7,00 |
| 30.10.2025 | 24,35 | 24,90 | 24,34 | 24,61 | 0,59% | - |
| 29.10.2025 | 25,20 | 25,20 | 24,34 | 24,46 | -2,78% | - |
| 28.10.2025 | 26,00 | 26,00 | 24,72 | 25,16 | -3,04% | - |
| 27.10.2025 | 25,85 | 26,98 | 25,66 | 25,95 | 1,25% | - |
| 24.10.2025 | 25,56 | 25,65 | 25,55 | 25,63 | 0,27% | - |
| 23.10.2025 | 25,86 | 25,86 | 25,53 | 25,56 | -0,64% | 50,00 |
| 22.10.2025 | 25,61 | 25,97 | 25,61 | 25,73 | 0,55% | - |
| 21.10.2025 | 25,63 | 25,66 | 25,55 | 25,59 | -0,16% | - |
| 20.10.2025 | 25,16 | 25,68 | 25,16 | 25,63 | 1,99% | - |
| 17.10.2025 | 24,99 | 25,20 | 24,86 | 25,13 | 0,18% | - |
| 16.10.2025 | 25,03 | 25,32 | 25,03 | 25,08 | -0,12% | - |
| 15.10.2025 | 24,74 | 25,22 | 24,74 | 25,11 | 1,50% | - |
| 14.10.2025 | 25,08 | 25,08 | 24,56 | 24,74 | 1,08% | - |
| 13.10.2025 | 24,29 | 24,48 | 24,23 | 24,48 | -0,81% | - |
| 10.10.2025 | 25,48 | 25,48 | 24,67 | 24,68 | -3,16% | 1,00 |
| 09.10.2025 | 25,60 | 25,60 | 25,26 | 25,48 | -0,23% | - |
| 08.10.2025 | 25,79 | 25,79 | 25,54 | 25,54 | -1,14% | 230,00 |
| 07.10.2025 | 25,70 | 25,98 | 25,70 | 25,84 | 0,35% | - |
| 06.10.2025 | 25,16 | 25,79 | 25,16 | 25,75 | 1,98% | - |
| 03.10.2025 | 24,59 | 25,28 | 24,59 | 25,25 | 2,73% | 50,00 |
| 02.10.2025 | 24,79 | 24,79 | 24,57 | 24,58 | -0,49% | - |
| 01.10.2025 | 24,77 | 24,77 | 24,56 | 24,70 | -0,58% | - |
| 30.09.2025 | 25,09 | 25,18 | 24,74 | 24,84 | -0,34% | 100,00 |
| 29.09.2025 | 25,24 | 25,24 | 24,83 | 24,93 | -1,38% | - |
| 26.09.2025 | 25,25 | 25,34 | 25,21 | 25,28 | 0,54% | - |
| 25.09.2025 | 25,08 | 25,30 | 25,08 | 25,14 | -0,22% | - |
| 24.09.2025 | 25,33 | 25,57 | 25,15 | 25,20 | -1,41% | - |
| 23.09.2025 | 25,52 | 25,56 | 25,52 | 25,56 | 0,27% | - |
| 22.09.2025 | 25,15 | 25,55 | 25,15 | 25,49 | 1,37% | - |
| 19.09.2025 | 25,43 | 25,43 | 25,02 | 25,14 | -1,18% | 230,00 |
| 18.09.2025 | 25,17 | 25,46 | 25,17 | 25,44 | 0,95% | - |
| 17.09.2025 | 25,25 | 25,25 | 25,13 | 25,20 | -0,14% | - |
| 16.09.2025 | 25,48 | 25,51 | 25,24 | 25,24 | -1,19% | - |