25,165€
0,22%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,03 | 25,32 | 25,03 | 25,26 | 0,58% | - |
| 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% | - |
| 15.09.2025 | 25,49 | 25,54 | 25,49 | 25,54 | -0,02% | - |
| 12.09.2025 | 25,65 | 25,65 | 25,54 | 25,55 | -0,18% | - |
| 11.09.2025 | 25,46 | 25,63 | 25,42 | 25,59 | 0,87% | 500,00 |
| 10.09.2025 | 25,19 | 25,41 | 25,19 | 25,37 | 0,48% | - |
| 09.09.2025 | 25,74 | 25,74 | 25,13 | 25,25 | -1,79% | - |
| 08.09.2025 | 25,47 | 25,83 | 25,47 | 25,71 | 1,00% | - |
| 05.09.2025 | 25,09 | 25,63 | 25,09 | 25,46 | 1,43% | 250,00 |
| 04.09.2025 | 25,35 | 25,35 | 25,01 | 25,10 | -1,03% | 301,00 |
| 03.09.2025 | 25,33 | 25,38 | 25,17 | 25,36 | 0,10% | - |
| 02.09.2025 | 25,32 | 25,37 | 25,13 | 25,33 | 0,04% | - |
| 01.09.2025 | 25,18 | 25,34 | 25,16 | 25,32 | 0,56% | 50,00 |
| 29.08.2025 | 25,43 | 25,43 | 25,09 | 25,18 | -0,94% | 32,00 |
| 28.08.2025 | 25,38 | 25,48 | 25,38 | 25,42 | 0,16% | - |
| 27.08.2025 | 25,26 | 25,39 | 25,15 | 25,38 | 0,51% | - |
| 26.08.2025 | 25,41 | 25,41 | 25,13 | 25,25 | -0,65% | - |
| 25.08.2025 | 25,16 | 25,43 | 25,16 | 25,42 | 1,01% | - |
| 22.08.2025 | 25,44 | 25,44 | 24,92 | 25,16 | -1,28% | 2,00 |
| 21.08.2025 | 25,54 | 25,64 | 25,44 | 25,49 | -0,20% | - |
| 20.08.2025 | 25,53 | 25,77 | 25,19 | 25,54 | 0,02% | - |
| 19.08.2025 | 25,48 | 25,65 | 25,47 | 25,53 | 0,20% | - |
| 18.08.2025 | 25,38 | 25,52 | 25,37 | 25,48 | 0,39% | - |
| 15.08.2025 | 25,30 | 25,44 | 25,30 | 25,38 | 0,32% | - |
| 14.08.2025 | 25,64 | 25,64 | 25,28 | 25,30 | -1,29% | 104,00 |
| 13.08.2025 | 25,84 | 25,84 | 25,61 | 25,63 | -0,81% | - |
| 12.08.2025 | 25,66 | 25,97 | 25,62 | 25,84 | 0,82% | - |
| 11.08.2025 | 25,64 | 25,70 | 25,54 | 25,63 | -0,18% | - |
| 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 |