27,090€
1,29%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 26,90 | 27,10 | 26,82 | 27,05 | 1,14% | - |
| 14.10.2026 | 26,87 | 26,88 | 26,73 | 26,75 | -0,11% | - |
| 13.10.2026 | 26,73 | 26,81 | 26,65 | 26,78 | 0,49% | - |
| 12.10.2026 | 26,72 | 26,72 | 26,63 | 26,65 | -1,41% | - |
| 09.10.2026 | 26,45 | 27,07 | 26,38 | 27,03 | 3,09% | - |
| 08.10.2026 | 26,14 | 26,33 | 26,05 | 26,22 | 0,04% | - |
| 07.10.2026 | 25,95 | 26,24 | 25,92 | 26,21 | 0,21% | - |
| 06.10.2026 | 26,04 | 26,16 | 26,04 | 26,15 | -0,08% | - |
| 05.10.2026 | 26,13 | 26,21 | 26,07 | 26,17 | -0,81% | - |
| 02.10.2026 | 26,13 | 26,44 | 25,93 | 26,39 | 0,30% | 20,00 |
| 01.10.2026 | 25,98 | 26,31 | 25,87 | 26,31 | 1,49% | - |
| 30.09.2026 | 25,96 | 26,00 | 25,81 | 25,92 | 0,80% | - |
| 29.09.2026 | 25,63 | 25,74 | 25,59 | 25,72 | 0,39% | - |
| 28.09.2026 | 25,63 | 25,71 | 25,51 | 25,62 | -0,87% | - |
| 25.09.2026 | 25,63 | 25,90 | 25,59 | 25,84 | 2,97% | - |
| 24.09.2026 | 25,30 | 25,34 | 25,02 | 25,10 | 0,28% | 999,00 |
| 23.09.2026 | 25,02 | 25,03 | 25,02 | 25,03 | 0,70% | - |
| 22.09.2026 | 24,89 | 24,89 | 24,85 | 24,85 | -0,34% | - |
| 21.09.2026 | 25,01 | 25,01 | 24,90 | 24,94 | 0,14% | - |
| 18.09.2026 | 24,91 | 25,07 | 24,77 | 24,90 | -2,05% | - |
| 17.09.2026 | 25,26 | 25,49 | 25,22 | 25,42 | 1,82% | - |
| 16.09.2026 | 24,88 | 25,09 | 24,84 | 24,97 | 0,54% | - |
| 15.09.2026 | 24,76 | 24,94 | 24,66 | 24,83 | -0,02% | - |
| 14.09.2026 | 24,91 | 25,03 | 24,76 | 24,84 | 1,10% | - |
| 11.09.2026 | 24,43 | 24,57 | 24,40 | 24,57 | 2,06% | - |
| 10.09.2026 | 24,28 | 24,31 | 24,07 | 24,07 | 0,19% | - |
| 09.09.2026 | 24,32 | 24,45 | 23,99 | 24,03 | -1,42% | - |
| 08.09.2026 | 24,71 | 24,71 | 24,32 | 24,37 | -2,68% | - |
| 07.09.2026 | 24,87 | 25,07 | 24,86 | 25,04 | -2,28% | 5,00 |
| 04.09.2026 | 25,45 | 25,65 | 25,37 | 25,63 | -0,79% | - |
| 03.09.2026 | 25,69 | 25,83 | 25,50 | 25,83 | 1,12% | - |
| 02.09.2026 | 25,31 | 25,57 | 25,21 | 25,55 | 0,87% | - |
| 01.09.2026 | 25,49 | 25,57 | 25,29 | 25,33 | 1,02% | 246,00 |
| 31.08.2026 | 25,31 | 25,37 | 25,07 | 25,07 | -0,26% | - |
| 28.08.2026 | 25,32 | 25,34 | 25,11 | 25,14 | -0,36% | - |
| 27.08.2026 | 25,23 | 25,28 | 25,17 | 25,23 | 0,76% | - |
| 26.08.2026 | 25,09 | 25,13 | 24,99 | 25,04 | 0,52% | - |
| 25.08.2026 | 24,88 | 24,99 | 24,70 | 24,91 | 0,28% | - |
| 24.08.2026 | 24,84 | 24,93 | 24,79 | 24,84 | 1,04% | - |
| 21.08.2026 | 24,64 | 24,74 | 24,52 | 24,58 | 1,74% | - |
| 20.08.2026 | 24,38 | 24,46 | 24,09 | 24,16 | -0,90% | - |
| 19.08.2026 | 24,24 | 24,65 | 24,20 | 24,38 | 2,12% | - |
| 18.08.2026 | 24,23 | 24,37 | 23,84 | 23,88 | -3,38% | - |
| 17.08.2026 | 24,76 | 24,80 | 24,66 | 24,71 | -2,51% | - |
| 14.08.2026 | 25,27 | 25,41 | 25,26 | 25,35 | 0,38% | - |
| 13.08.2026 | 24,88 | 25,55 | 24,85 | 25,25 | 0,88% | - |
| 12.08.2026 | 24,77 | 25,10 | 24,75 | 25,03 | -1,34% | - |
| 11.08.2026 | 25,24 | 25,45 | 25,24 | 25,37 | -0,04% | - |
| 10.08.2026 | 25,28 | 25,55 | 25,20 | 25,38 | -0,53% | - |
| 07.08.2026 | 25,15 | 25,65 | 25,14 | 25,52 | 4,14% | 300,00 |
| 06.08.2026 | 24,27 | 24,61 | 24,01 | 24,50 | 2,15% | - |
| 05.08.2026 | 23,96 | 24,03 | 23,84 | 23,99 | 0,67% | - |
| 04.08.2026 | 23,99 | 23,99 | 23,82 | 23,83 | -0,85% | - |
| 03.08.2026 | 24,11 | 24,22 | 23,98 | 24,03 | 1,07% | - |
| 31.07.2026 | 23,94 | 24,16 | 23,71 | 23,78 | -6,21% | - |
| 30.07.2026 | 24,30 | 25,76 | 24,20 | 25,35 | 2,80% | - |
| 29.07.2026 | 24,58 | 25,07 | 24,57 | 24,66 | 2,47% | 801,00 |
| 28.07.2026 | 24,04 | 24,16 | 23,90 | 24,07 | -4,88% | - |
| 27.07.2026 | 25,31 | 27,20 | 24,77 | 25,30 | 4,20% | 660,00 |
| 24.07.2026 | 24,29 | 24,33 | 24,12 | 24,28 | -0,04% | - |
| 23.07.2026 | 24,22 | 24,36 | 24,04 | 24,29 | -0,08% | 1.249,00 |
| 22.07.2026 | 24,25 | 24,42 | 24,24 | 24,31 | -0,37% | - |
| 21.07.2026 | 24,23 | 24,43 | 24,11 | 24,40 | 1,20% | - |
| 20.07.2026 | 24,09 | 24,11 | 24,09 | 24,11 | -0,12% | - |
| 17.07.2026 | 23,82 | 24,19 | 23,78 | 24,14 | 2,46% | - |
| 16.07.2026 | 23,73 | 23,75 | 23,50 | 23,56 | -0,67% | - |
| 15.07.2026 | 23,78 | 23,85 | 23,69 | 23,72 | 0,23% | 424,00 |
| 14.07.2026 | 23,75 | 23,75 | 23,60 | 23,67 | 1,59% | 420,00 |
| 13.07.2026 | 23,30 | 23,39 | 23,25 | 23,30 | -1,02% | - |
| 10.07.2026 | 23,45 | 23,54 | 23,44 | 23,54 | 1,77% | - |
| 09.07.2026 | 23,18 | 23,23 | 23,12 | 23,13 | 0,54% | - |
| 08.07.2026 | 23,35 | 23,37 | 22,68 | 23,00 | -0,84% | - |
| 07.07.2026 | 23,30 | 23,43 | 23,19 | 23,20 | -1,19% | - |
| 06.07.2026 | 23,32 | 23,48 | 23,28 | 23,48 | 1,87% | - |
| 03.07.2026 | 23,15 | 23,18 | 23,01 | 23,05 | 1,10% | - |
| 02.07.2026 | 22,82 | 22,94 | 22,73 | 22,80 | 1,51% | 164,00 |
| 01.07.2026 | 22,64 | 22,64 | 22,25 | 22,46 | -0,99% | - |
| 30.06.2026 | 22,41 | 22,71 | 22,31 | 22,68 | 1,57% | - |
| 29.06.2026 | 22,32 | 22,50 | 22,23 | 22,33 | -3,48% | 25,00 |
| 26.06.2026 | 23,09 | 23,24 | 22,75 | 23,14 | -0,34% | - |
| 25.06.2026 | 22,78 | 23,23 | 22,67 | 23,22 | 1,98% | - |
| 24.06.2026 | 22,90 | 22,90 | 22,59 | 22,77 | -0,28% | - |
| 23.06.2026 | 23,24 | 23,24 | 22,72 | 22,83 | -1,95% | 441,00 |
| 22.06.2026 | 23,36 | 23,36 | 23,06 | 23,29 | -0,28% | - |
| 19.06.2026 | 23,65 | 23,65 | 23,25 | 23,35 | -0,72% | - |
| 18.06.2026 | 23,65 | 23,70 | 23,45 | 23,52 | 0,41% | - |
| 17.06.2026 | 23,46 | 23,50 | 23,36 | 23,43 | 1,30% | - |
| 16.06.2026 | 23,14 | 23,23 | 23,08 | 23,13 | -0,92% | - |
| 15.06.2026 | 23,27 | 23,38 | 23,09 | 23,34 | 0,91% | - |
| 12.06.2026 | 23,00 | 23,27 | 22,97 | 23,13 | -0,32% | - |
| 11.06.2026 | 22,85 | 23,21 | 22,85 | 23,21 | 0,24% | - |
| 10.06.2026 | 23,30 | 23,52 | 23,06 | 23,15 | -2,03% | - |
| 09.06.2026 | 24,01 | 24,01 | 23,49 | 23,63 | -0,84% | - |
| 08.06.2026 | 23,53 | 23,89 | 23,49 | 23,83 | 1,23% | - |
| 05.06.2026 | 24,01 | 24,01 | 23,53 | 23,54 | -0,53% | - |
| 04.06.2026 | 23,72 | 23,91 | 23,51 | 23,67 | -0,32% | - |
| 03.06.2026 | 23,28 | 23,91 | 23,28 | 23,74 | 2,53% | 68,00 |
| 02.06.2026 | 23,36 | 23,36 | 23,14 | 23,16 | -0,66% | 430,00 |
| 01.06.2026 | 22,77 | 23,39 | 22,77 | 23,31 | 1,02% | - |
| 29.05.2026 | 23,05 | 23,09 | 22,66 | 23,08 | 1,34% | - |