31,280€
1,64%
Echtzeit-Aktienkurs CANON INC.
Bid:
Ask:
Aktienkurse zur CANON INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,28 | 31,51 | 30,86 | 31,28 | 1,64% | - |
| 21.11.2024 | 30,40 | 30,85 | 30,07 | 30,78 | 1,25% | 200,00 |
| 20.11.2024 | 30,56 | 30,56 | 30,11 | 30,40 | -0,52% | - |
| 19.11.2024 | 30,40 | 31,22 | 30,23 | 30,56 | 0,53% | - |
| 18.11.2024 | 30,86 | 30,86 | 30,31 | 30,40 | -1,51% | 20,00 |
| 15.11.2024 | 30,84 | 30,91 | 29,76 | 30,86 | 0,08% | 202,00 |
| 14.11.2024 | 30,14 | 31,02 | 30,14 | 30,84 | 2,31% | - |
| 13.11.2024 | 30,32 | 30,32 | 29,94 | 30,14 | -0,58% | - |
| 12.11.2024 | 30,81 | 31,27 | 30,16 | 30,32 | -1,59% | - |
| 11.11.2024 | 30,43 | 30,86 | 30,35 | 30,81 | 1,25% | - |
| 08.11.2024 | 30,68 | 30,71 | 29,94 | 30,43 | -0,81% | - |
| 07.11.2024 | 30,15 | 30,76 | 29,99 | 30,68 | 1,74% | - |
| 06.11.2024 | 30,38 | 30,58 | 29,69 | 30,15 | 0,60% | - |
| 05.11.2024 | 29,52 | 30,81 | 29,52 | 29,97 | 1,54% | - |
| 04.11.2024 | 29,80 | 29,80 | 29,48 | 29,52 | -0,96% | - |
| 01.11.2024 | 29,11 | 29,82 | 29,11 | 29,80 | 2,39% | - |
| 31.10.2024 | 30,64 | 30,64 | 29,10 | 29,11 | -5,06% | - |
| 30.10.2024 | 30,11 | 31,07 | 30,11 | 30,66 | 1,81% | - |
| 29.10.2024 | 30,19 | 30,74 | 29,95 | 30,11 | -0,25% | - |
| 28.10.2024 | 29,87 | 30,55 | 29,87 | 30,19 | 1,05% | 2,00 |
| 25.10.2024 | 29,79 | 30,25 | 29,50 | 29,87 | 0,29% | - |
| 24.10.2024 | 30,61 | 30,73 | 29,58 | 29,79 | -1,05% | - |
| 23.10.2024 | 30,79 | 30,79 | 30,05 | 30,10 | -2,24% | - |
| 22.10.2024 | 30,79 | 30,92 | 30,67 | 30,79 | 0,02% | - |
| 21.10.2024 | 31,19 | 31,19 | 30,71 | 30,79 | -1,30% | - |
| 18.10.2024 | 31,10 | 31,21 | 31,05 | 31,19 | 0,29% | - |
| 17.10.2024 | 31,34 | 31,46 | 30,97 | 31,10 | -0,77% | - |
| 16.10.2024 | 31,37 | 31,43 | 31,26 | 31,34 | 0,74% | 50,00 |
| 15.10.2024 | 31,41 | 31,49 | 30,72 | 31,11 | 0,29% | 128,00 |
| 14.10.2024 | 31,01 | 31,36 | 30,85 | 31,02 | 0,03% | 700,00 |
| 11.10.2024 | 31,10 | 31,36 | 30,84 | 31,01 | -1,12% | - |
| 10.10.2024 | 30,96 | 31,39 | 30,94 | 31,36 | 1,29% | - |
| 09.10.2024 | 30,77 | 31,16 | 30,77 | 30,96 | 0,63% | 1,00 |
| 08.10.2024 | 30,54 | 30,85 | 30,50 | 30,77 | 2,62% | - |
| 07.10.2024 | 30,08 | 30,26 | 29,86 | 29,98 | -0,33% | - |
| 04.10.2024 | 29,50 | 30,10 | 29,50 | 30,08 | 1,98% | - |
| 03.10.2024 | 29,66 | 29,73 | 29,49 | 29,50 | -0,54% | - |
| 02.10.2024 | 29,72 | 29,83 | 29,43 | 29,66 | -0,20% | - |
| 01.10.2024 | 29,49 | 30,03 | 29,49 | 29,72 | 0,76% | - |
| 30.09.2024 | 29,82 | 29,82 | 29,43 | 29,49 | -1,09% | - |
| 27.09.2024 | 30,57 | 30,57 | 29,59 | 29,82 | -2,45% | - |
| 26.09.2024 | 30,15 | 30,73 | 30,14 | 30,57 | 3,35% | - |
| 25.09.2024 | 29,79 | 29,79 | 29,40 | 29,58 | -0,72% | - |
| 24.09.2024 | 29,85 | 30,00 | 29,70 | 29,79 | -0,20% | - |
| 23.09.2024 | 29,70 | 30,02 | 29,60 | 29,85 | 0,73% | - |
| 20.09.2024 | 29,99 | 29,99 | 29,48 | 29,64 | -1,18% | 200,00 |
| 19.09.2024 | 29,62 | 30,24 | 29,62 | 29,99 | 1,25% | - |
| 18.09.2024 | 30,08 | 30,08 | 29,22 | 29,62 | -1,68% | - |
| 17.09.2024 | 30,00 | 30,27 | 29,86 | 30,13 | 0,42% | - |
| 16.09.2024 | 30,16 | 30,33 | 29,82 | 30,00 | -0,51% | - |
| 13.09.2024 | 31,07 | 31,07 | 30,01 | 30,16 | -2,94% | - |
| 12.09.2024 | 30,96 | 31,12 | 30,71 | 31,07 | 0,05% | - |
| 11.09.2024 | 30,53 | 31,16 | 30,53 | 31,06 | 1,74% | - |
| 10.09.2024 | 30,69 | 30,79 | 30,17 | 30,53 | -0,52% | - |
| 09.09.2024 | 30,54 | 30,79 | 30,50 | 30,69 | 3,09% | - |
| 06.09.2024 | 30,63 | 30,69 | 29,64 | 29,77 | -2,81% | - |
| 05.09.2024 | 30,93 | 31,00 | 30,60 | 30,63 | -0,99% | - |
| 04.09.2024 | 30,90 | 31,08 | 30,66 | 30,93 | 0,10% | - |
| 03.09.2024 | 31,21 | 31,52 | 30,84 | 30,90 | -0,99% | - |
| 02.09.2024 | 31,08 | 31,57 | 31,08 | 31,21 | 0,42% | 1.600,00 |
| 30.08.2024 | 31,21 | 31,32 | 31,08 | 31,08 | -0,42% | 17,00 |
| 29.08.2024 | 31,07 | 31,41 | 31,05 | 31,21 | 0,45% | - |
| 28.08.2024 | 31,19 | 31,26 | 30,82 | 31,07 | -0,38% | 10,00 |
| 27.08.2024 | 30,90 | 31,22 | 30,90 | 31,19 | 0,94% | - |
| 26.08.2024 | 31,42 | 31,42 | 30,61 | 30,90 | 0,64% | 170,00 |
| 22.08.2024 | 30,87 | 31,17 | 30,62 | 30,71 | -0,31% | - |
| 21.08.2024 | 29,22 | 30,90 | 29,22 | 30,80 | 5,43% | 325,00 |
| 20.08.2024 | 29,22 | 29,74 | 29,22 | 29,22 | 0,00% | - |
| 19.08.2024 | 28,64 | 29,45 | 28,64 | 29,22 | 2,03% | - |
| 16.08.2024 | 29,11 | 29,11 | 28,33 | 28,64 | -1,61% | - |
| 15.08.2024 | 28,85 | 29,17 | 28,61 | 29,11 | 2,05% | - |
| 14.08.2024 | 28,56 | 29,00 | 28,32 | 28,52 | -0,12% | - |
| 13.08.2024 | 28,16 | 28,81 | 28,16 | 28,56 | 1,40% | 100,00 |
| 12.08.2024 | 28,18 | 28,21 | 27,71 | 28,16 | 1,29% | - |
| 09.08.2024 | 28,19 | 28,73 | 27,80 | 27,80 | -1,37% | 530,00 |
| 08.08.2024 | 26,91 | 28,31 | 26,91 | 28,19 | 4,76% | 960,00 |
| 07.08.2024 | 27,90 | 27,92 | 26,90 | 26,91 | 4,71% | 1.455,00 |
| 06.08.2024 | 24,92 | 26,19 | 24,78 | 25,70 | 2,15% | 300,00 |
| 05.08.2024 | 24,31 | 25,31 | 23,08 | 25,16 | -2,41% | 282,00 |
| 02.08.2024 | 26,70 | 26,70 | 25,41 | 25,78 | -3,45% | - |
| 01.08.2024 | 27,25 | 27,25 | 26,25 | 26,70 | -6,69% | - |
| 31.07.2024 | 28,03 | 28,93 | 28,03 | 28,61 | 2,09% | - |
| 30.07.2024 | 28,45 | 28,45 | 27,96 | 28,03 | -1,37% | 100,00 |
| 29.07.2024 | 27,85 | 28,66 | 27,85 | 28,42 | 2,05% | - |
| 26.07.2024 | 26,48 | 28,07 | 26,48 | 27,85 | 5,15% | 190,00 |
| 25.07.2024 | 26,12 | 27,32 | 26,12 | 26,48 | 1,40% | - |
| 24.07.2024 | 26,11 | 26,58 | 26,09 | 26,12 | 0,02% | - |
| 23.07.2024 | 25,76 | 26,19 | 25,76 | 26,11 | 1,36% | - |
| 22.07.2024 | 26,01 | 26,09 | 25,76 | 25,76 | -0,96% | 20,00 |
| 19.07.2024 | 26,03 | 26,15 | 25,95 | 26,01 | -0,08% | - |
| 18.07.2024 | 25,80 | 26,31 | 25,79 | 26,03 | 0,91% | - |
| 17.07.2024 | 25,94 | 26,20 | 25,78 | 25,80 | -0,56% | - |
| 16.07.2024 | 25,40 | 26,00 | 25,27 | 25,94 | 2,13% | - |
| 15.07.2024 | 25,57 | 25,57 | 25,27 | 25,40 | -0,65% | - |
| 12.07.2024 | 25,93 | 25,93 | 25,35 | 25,57 | -1,41% | 29,00 |
| 11.07.2024 | 25,84 | 26,29 | 25,60 | 25,93 | 0,35% | - |
| 10.07.2024 | 25,80 | 26,14 | 25,80 | 25,84 | 0,17% | - |
| 09.07.2024 | 25,51 | 25,92 | 25,51 | 25,80 | 1,14% | 1,00 |
| 08.07.2024 | 25,15 | 25,66 | 25,15 | 25,51 | 1,41% | - |
| 05.07.2024 | 25,51 | 25,51 | 25,01 | 25,15 | -1,39% | 80,00 |