25,635€
1,69%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,21 | 25,75 | 25,21 | 25,68 | 1,84% | 3,00 |
| 07.08.2025 | 25,18 | 25,34 | 25,09 | 25,21 | 0,12% | 1.070,00 |
| 06.08.2025 | 25,10 | 25,32 | 25,10 | 25,18 | 0,32% | 20,00 |
| 05.08.2025 | 25,23 | 25,28 | 25,09 | 25,10 | -0,48% | - |
| 04.08.2025 | 25,19 | 25,23 | 24,95 | 25,22 | 0,10% | 200,00 |
| 01.08.2025 | 24,95 | 25,41 | 24,95 | 25,20 | 1,02% | 200,00 |
| 31.07.2025 | 25,12 | 25,23 | 24,93 | 24,94 | -0,70% | - |
| 30.07.2025 | 24,17 | 25,12 | 24,17 | 25,12 | 3,89% | 430,00 |
| 29.07.2025 | 23,63 | 24,56 | 23,63 | 24,18 | 2,37% | - |
| 28.07.2025 | 23,27 | 23,62 | 23,27 | 23,62 | 1,53% | 4,00 |
| 25.07.2025 | 24,74 | 24,74 | 23,26 | 23,26 | -5,60% | 431,00 |
| 24.07.2025 | 24,38 | 24,97 | 24,27 | 24,64 | 1,11% | 4.107,00 |
| 23.07.2025 | 24,09 | 24,38 | 23,99 | 24,37 | 6,42% | - |
| 22.07.2025 | 23,25 | 23,25 | 22,86 | 22,90 | -1,48% | 16,00 |
| 21.07.2025 | 23,09 | 23,41 | 23,09 | 23,25 | 0,67% | 461,00 |
| 18.07.2025 | 23,40 | 23,40 | 23,05 | 23,09 | -1,16% | - |
| 17.07.2025 | 23,18 | 23,42 | 23,18 | 23,36 | 0,80% | - |
| 16.07.2025 | 23,12 | 23,31 | 23,03 | 23,18 | 0,28% | 20,00 |
| 15.07.2025 | 23,25 | 23,25 | 23,08 | 23,11 | -0,62% | 300,00 |
| 14.07.2025 | 23,23 | 23,37 | 23,21 | 23,26 | 0,15% | - |
| 11.07.2025 | 23,53 | 23,53 | 23,21 | 23,22 | -1,32% | 1.065,00 |
| 10.07.2025 | 24,05 | 24,05 | 0,00 | 23,53 | -2,14% | 1.508,00 |
| 09.07.2025 | 23,72 | 24,08 | 23,72 | 24,05 | 1,37% | - |
| 08.07.2025 | 23,63 | 23,80 | 23,63 | 23,72 | 0,38% | - |
| 07.07.2025 | 24,33 | 24,33 | 23,63 | 23,63 | -2,90% | 1,00 |
| 04.07.2025 | 24,56 | 24,58 | 24,24 | 24,34 | -0,90% | 32,00 |
| 03.07.2025 | 24,27 | 24,62 | 24,27 | 24,56 | 1,17% | - |
| 02.07.2025 | 23,87 | 24,39 | 23,87 | 24,27 | 1,57% | - |
| 01.07.2025 | 24,46 | 24,46 | 23,90 | 23,90 | -2,41% | - |
| 30.06.2025 | 24,96 | 24,96 | 24,48 | 24,49 | -1,88% | - |
| 27.06.2025 | 24,85 | 24,97 | 24,73 | 24,96 | 0,73% | - |
| 26.06.2025 | 24,86 | 25,10 | 24,67 | 24,78 | -0,34% | - |
| 25.06.2025 | 25,04 | 25,06 | 24,86 | 24,86 | -0,74% | - |
| 24.06.2025 | 24,99 | 25,08 | 24,82 | 25,05 | 0,70% | - |
| 23.06.2025 | 24,85 | 24,97 | 24,77 | 24,87 | -0,70% | - |
| 20.06.2025 | 25,28 | 25,28 | 24,93 | 25,05 | -1,03% | - |
| 19.06.2025 | 25,65 | 25,71 | 25,31 | 25,31 | -1,31% | 390,00 |
| 18.06.2025 | 25,30 | 25,72 | 25,30 | 25,64 | 1,36% | - |
| 17.06.2025 | 25,27 | 25,36 | 25,23 | 25,30 | 0,14% | 500,00 |
| 16.06.2025 | 25,40 | 25,40 | 25,15 | 25,26 | -0,55% | - |
| 13.06.2025 | 25,93 | 25,93 | 25,40 | 25,40 | -2,04% | - |
| 12.06.2025 | 26,24 | 26,24 | 25,83 | 25,93 | -1,16% | - |
| 11.06.2025 | 26,29 | 26,34 | 26,21 | 26,24 | -0,23% | 2.500,00 |
| 10.06.2025 | 26,23 | 26,63 | 26,15 | 26,30 | 0,88% | - |
| 09.06.2025 | 26,18 | 26,21 | 26,03 | 26,07 | -0,46% | - |
| 06.06.2025 | 26,02 | 26,26 | 26,02 | 26,19 | 0,61% | - |
| 05.06.2025 | 26,14 | 26,30 | 25,95 | 26,03 | -0,54% | - |
| 04.06.2025 | 26,40 | 26,40 | 26,10 | 26,17 | -0,89% | - |
| 03.06.2025 | 26,64 | 26,64 | 26,31 | 26,40 | -0,90% | 300,00 |
| 02.06.2025 | 27,00 | 27,00 | 26,48 | 26,64 | -1,30% | - |
| 30.05.2025 | 26,67 | 27,24 | 26,67 | 26,99 | 1,14% | 500,00 |
| 29.05.2025 | 26,68 | 27,60 | 26,57 | 26,69 | 0,04% | - |
| 28.05.2025 | 26,67 | 26,89 | 26,65 | 26,68 | 0,04% | - |
| 27.05.2025 | 26,60 | 26,80 | 26,57 | 26,67 | 0,21% | - |
| 26.05.2025 | 26,66 | 26,77 | 26,61 | 26,61 | -0,15% | - |
| 23.05.2025 | 26,85 | 26,97 | 26,43 | 26,65 | -0,74% | - |
| 22.05.2025 | 26,83 | 26,91 | 26,75 | 26,85 | -0,57% | - |
| 21.05.2025 | 27,30 | 27,30 | 26,97 | 27,01 | -1,08% | - |
| 20.05.2025 | 27,70 | 27,70 | 27,26 | 27,30 | -1,44% | - |
| 19.05.2025 | 27,87 | 27,87 | 27,38 | 27,70 | -0,61% | - |
| 16.05.2025 | 28,19 | 28,19 | 27,46 | 27,87 | -1,14% | - |
| 15.05.2025 | 28,40 | 28,40 | 28,02 | 28,19 | -1,12% | 70,00 |
| 14.05.2025 | 28,78 | 28,84 | 28,45 | 28,51 | -1,33% | - |
| 13.05.2025 | 28,93 | 29,14 | 28,86 | 28,90 | -0,50% | - |
| 12.05.2025 | 28,02 | 29,08 | 28,02 | 29,04 | 3,11% | - |
| 09.05.2025 | 27,75 | 28,60 | 27,75 | 28,17 | 1,11% | 70,00 |
| 08.05.2025 | 27,66 | 28,00 | 27,66 | 27,86 | 0,32% | - |
| 07.05.2025 | 27,57 | 28,00 | 27,56 | 27,77 | 0,31% | - |
| 06.05.2025 | 27,76 | 27,92 | 27,58 | 27,68 | -0,68% | - |
| 05.05.2025 | 27,86 | 27,88 | 27,69 | 27,87 | 0,05% | - |
| 02.05.2025 | 27,23 | 27,86 | 27,23 | 27,86 | 2,33% | 715,00 |
| 30.04.2025 | 26,98 | 27,23 | 26,92 | 27,22 | 0,95% | - |
| 29.04.2025 | 27,40 | 27,46 | 26,74 | 26,97 | -1,46% | - |
| 28.04.2025 | 26,63 | 27,37 | 26,63 | 27,37 | 2,28% | - |
| 25.04.2025 | 26,63 | 26,78 | 26,48 | 26,76 | 0,53% | - |
| 24.04.2025 | 26,72 | 26,72 | 26,08 | 26,62 | -0,37% | - |
| 23.04.2025 | 25,92 | 26,77 | 25,92 | 26,72 | 3,07% | - |
| 22.04.2025 | 26,40 | 26,40 | 25,56 | 25,92 | -1,82% | - |
| 17.04.2025 | 26,12 | 26,56 | 26,12 | 26,40 | 1,09% | - |
| 16.04.2025 | 26,82 | 26,82 | 25,99 | 26,12 | -2,63% | - |
| 15.04.2025 | 26,28 | 26,90 | 26,28 | 26,82 | 2,04% | - |
| 14.04.2025 | 26,01 | 26,37 | 25,85 | 26,29 | 1,68% | - |
| 11.04.2025 | 26,16 | 26,16 | 25,33 | 25,85 | -1,17% | 20,00 |
| 10.04.2025 | 27,43 | 27,52 | 25,81 | 26,16 | -0,87% | - |
| 09.04.2025 | 25,53 | 26,97 | 24,27 | 26,39 | 3,35% | - |
| 08.04.2025 | 25,68 | 26,47 | 25,31 | 25,53 | 1,75% | - |
| 07.04.2025 | 25,10 | 25,41 | 23,99 | 25,09 | -2,15% | 200,00 |
| 04.04.2025 | 27,17 | 27,17 | 25,35 | 25,64 | -5,72% | 1.734,00 |
| 03.04.2025 | 28,94 | 28,94 | 27,03 | 27,20 | -6,11% | 301,00 |
| 02.04.2025 | 29,22 | 29,22 | 28,83 | 28,97 | -0,96% | 100,00 |
| 01.04.2025 | 28,84 | 30,42 | 28,84 | 29,25 | 1,51% | - |
| 31.03.2025 | 29,06 | 29,06 | 28,61 | 28,81 | -0,95% | - |
| 28.03.2025 | 29,81 | 30,54 | 29,05 | 29,09 | -2,40% | - |
| 27.03.2025 | 29,72 | 30,75 | 29,72 | 29,80 | 0,18% | - |
| 26.03.2025 | 30,07 | 30,07 | 29,56 | 29,75 | -1,18% | 10,00 |
| 25.03.2025 | 29,67 | 30,11 | 29,67 | 30,10 | 1,36% | 100,00 |
| 24.03.2025 | 30,01 | 30,01 | 29,48 | 29,70 | -1,16% | - |
| 21.03.2025 | 30,42 | 30,95 | 29,95 | 30,05 | -1,33% | - |
| 20.03.2025 | 30,26 | 30,73 | 29,88 | 30,45 | 0,56% | - |
| 19.03.2025 | 29,84 | 30,32 | 29,84 | 30,28 | 1,39% | - |