26,020€
-0,65%
Echtzeit-Aktienkurs CANON INC.
Bid:
Ask:
Aktienkurse zur CANON INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |