23,495€
-0,61%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 23,09 | 23,68 | 22,92 | 23,53 | -0,47% | 200,00 |
| 20.03.2026 | 23,75 | 24,03 | 23,64 | 23,64 | 0,06% | - |
| 19.03.2026 | 23,58 | 24,23 | 23,33 | 23,63 | -1,03% | - |
| 18.03.2026 | 23,94 | 24,67 | 22,97 | 23,87 | 0,99% | - |
| 17.03.2026 | 23,89 | 23,89 | 23,51 | 23,64 | -0,98% | - |
| 16.03.2026 | 24,08 | 24,48 | 23,74 | 23,87 | -1,02% | 419,00 |
| 13.03.2026 | 24,10 | 24,34 | 23,94 | 24,12 | -0,10% | 1.216,00 |
| 12.03.2026 | 24,44 | 25,93 | 24,05 | 24,14 | -1,27% | - |
| 11.03.2026 | 24,71 | 25,30 | 24,32 | 24,45 | 0,53% | 822,00 |
| 10.03.2026 | 24,71 | 24,71 | 24,21 | 24,32 | -1,70% | 680,00 |
| 09.03.2026 | 24,36 | 25,01 | 23,99 | 24,74 | 0,65% | - |
| 06.03.2026 | 24,66 | 24,89 | 24,53 | 24,58 | -1,29% | - |
| 05.03.2026 | 24,89 | 25,03 | 24,52 | 24,90 | -0,22% | - |
| 04.03.2026 | 24,66 | 25,31 | 23,97 | 24,96 | 2,91% | - |
| 03.03.2026 | 25,89 | 25,89 | 24,18 | 24,25 | -5,51% | - |
| 02.03.2026 | 25,62 | 25,97 | 25,51 | 25,67 | -0,18% | 1.269,00 |
| 27.02.2026 | 25,71 | 26,64 | 25,58 | 25,71 | -0,45% | - |
| 26.02.2026 | 25,40 | 25,87 | 25,40 | 25,83 | 1,55% | 100,00 |
| 25.02.2026 | 25,55 | 25,55 | 25,09 | 25,43 | -0,33% | - |
| 24.02.2026 | 25,68 | 25,75 | 24,77 | 25,52 | -0,99% | - |
| 23.02.2026 | 25,74 | 25,85 | 25,74 | 25,77 | 0,37% | - |
| 20.02.2026 | 25,90 | 26,82 | 25,60 | 25,68 | -0,60% | - |
| 19.02.2026 | 25,82 | 25,87 | 25,54 | 25,83 | -2,18% | 730,00 |
| 18.02.2026 | 26,52 | 26,56 | 26,20 | 26,41 | -0,04% | 50,00 |
| 17.02.2026 | 26,41 | 26,60 | 26,38 | 26,42 | 0,02% | - |
| 16.02.2026 | 26,51 | 26,83 | 26,36 | 26,41 | -1,33% | 500,00 |
| 13.02.2026 | 26,60 | 27,22 | 26,36 | 26,77 | -0,04% | 1.073,00 |
| 12.02.2026 | 26,98 | 27,50 | 26,62 | 26,78 | -1,40% | 76,00 |
| 11.02.2026 | 26,92 | 27,17 | 26,92 | 27,16 | 0,82% | - |
| 10.02.2026 | 26,64 | 26,94 | 25,86 | 26,94 | 1,56% | 213,00 |
| 09.02.2026 | 26,42 | 26,69 | 26,16 | 26,52 | 0,59% | - |
| 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% | - |