29,925€
0,49%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,91 | 30,14 | 29,61 | 29,94 | 0,52% | 962,00 |
| 04.11.2024 | 29,55 | 29,78 | 29,23 | 29,78 | -0,43% | 1.291,00 |
| 01.11.2024 | 29,55 | 29,91 | 29,40 | 29,91 | 2,64% | 1.714,00 |
| 31.10.2024 | 29,76 | 29,79 | 29,14 | 29,14 | -4,68% | 681,00 |
| 30.10.2024 | 30,89 | 30,89 | 30,50 | 30,57 | 3,28% | 1.304,00 |
| 29.10.2024 | 30,56 | 30,72 | 29,60 | 29,60 | -1,92% | 3.140,00 |
| 28.10.2024 | 30,00 | 30,34 | 30,00 | 30,18 | 4,07% | 9.071,00 |
| 25.10.2024 | 30,10 | 30,10 | 29,00 | 29,00 | -3,30% | 3.144,00 |
| 24.10.2024 | 30,50 | 30,50 | 29,21 | 29,99 | 0,98% | 1.025,00 |
| 23.10.2024 | 30,50 | 30,50 | 29,70 | 29,70 | -2,85% | 865,00 |
| 22.10.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -0,94% | 250,00 |
| 21.10.2024 | 31,12 | 31,12 | 30,75 | 30,86 | -1,59% | 124,00 |
| 18.10.2024 | 31,00 | 31,36 | 31,00 | 31,36 | 1,10% | 220,00 |
| 17.10.2024 | 31,36 | 31,36 | 30,93 | 31,02 | -0,77% | 555,00 |
| 16.10.2024 | 31,49 | 31,49 | 31,16 | 31,26 | 0,97% | 463,00 |
| 15.10.2024 | 31,22 | 31,44 | 30,62 | 30,96 | 0,23% | 2.557,00 |
| 14.10.2024 | 30,90 | 31,20 | 30,85 | 30,89 | -0,16% | 83,00 |
| 11.10.2024 | 31,11 | 31,33 | 30,94 | 30,94 | -0,90% | 16,00 |
| 10.10.2024 | 31,05 | 31,40 | 30,81 | 31,22 | 1,33% | 2.589,00 |
| 09.10.2024 | 30,96 | 31,19 | 30,75 | 30,81 | -0,03% | 327,00 |
| 08.10.2024 | 30,46 | 31,00 | 30,46 | 30,82 | 2,73% | 1.792,00 |
| 07.10.2024 | 30,01 | 30,29 | 30,00 | 30,00 | 0,50% | 999,00 |
| 04.10.2024 | 29,84 | 30,03 | 29,50 | 29,85 | 0,34% | 4.039,00 |
| 03.10.2024 | 29,65 | 29,75 | 29,65 | 29,75 | -0,17% | 102,00 |
| 02.10.2024 | 29,47 | 29,80 | 29,47 | 29,80 | 0,68% | 76,00 |
| 01.10.2024 | 29,78 | 29,98 | 29,59 | 29,60 | -0,20% | 4.194,00 |
| 30.09.2024 | 29,94 | 29,94 | 29,36 | 29,66 | -0,50% | 370,00 |
| 27.09.2024 | 29,45 | 29,88 | 29,26 | 29,81 | -2,45% | 1.418,00 |
| 26.09.2024 | 30,73 | 30,73 | 30,22 | 30,56 | 3,38% | 1.054,00 |
| 25.09.2024 | 29,44 | 29,66 | 29,44 | 29,56 | 0,41% | 403,00 |
| 24.09.2024 | 29,80 | 30,00 | 29,44 | 29,44 | -1,24% | 240,00 |
| 23.09.2024 | 29,79 | 29,98 | 29,44 | 29,81 | 0,57% | 2.876,00 |
| 20.09.2024 | 29,54 | 30,05 | 29,53 | 29,64 | -1,04% | 434,00 |
| 19.09.2024 | 29,79 | 30,06 | 29,73 | 29,95 | 0,88% | 1.338,00 |
| 18.09.2024 | 29,75 | 29,75 | 29,22 | 29,69 | -0,87% | 2.340,00 |
| 17.09.2024 | 30,07 | 30,28 | 29,93 | 29,95 | -0,73% | 3.371,00 |
| 16.09.2024 | 30,06 | 30,37 | 29,82 | 30,17 | 0,94% | 1.842,00 |
| 13.09.2024 | 29,97 | 30,36 | 29,89 | 29,89 | -3,14% | 268,00 |
| 12.09.2024 | 30,88 | 30,88 | 30,86 | 30,86 | -0,45% | 373,00 |
| 11.09.2024 | 30,67 | 31,10 | 30,56 | 31,00 | 2,38% | 1.281,00 |
| 10.09.2024 | 30,23 | 30,30 | 30,23 | 30,28 | -1,24% | 489,00 |
| 09.09.2024 | 30,46 | 30,92 | 30,46 | 30,66 | 3,09% | 755,00 |
| 06.09.2024 | 30,22 | 30,25 | 29,20 | 29,74 | -2,40% | 11.663,00 |
| 05.09.2024 | 30,99 | 30,99 | 30,47 | 30,47 | -1,10% | 497,00 |
| 04.09.2024 | 30,79 | 31,03 | 30,51 | 30,81 | -0,45% | 8.320,00 |
| 03.09.2024 | 31,19 | 31,28 | 30,83 | 30,95 | -0,45% | 2.829,00 |
| 02.09.2024 | 31,30 | 31,49 | 31,09 | 31,09 | 0,16% | 657,00 |
| 30.08.2024 | 31,39 | 31,39 | 31,04 | 31,04 | -0,29% | 224,00 |
| 29.08.2024 | 30,87 | 31,34 | 30,86 | 31,13 | 0,19% | 787,00 |
| 28.08.2024 | 31,21 | 31,21 | 30,89 | 31,07 | 0,23% | 1.524,00 |
| 27.08.2024 | 31,00 | 31,08 | 30,91 | 31,00 | 0,03% | 720,00 |
| 26.08.2024 | 30,81 | 30,99 | 30,62 | 30,99 | -1,24% | 1.404,00 |
| 23.08.2024 | 31,28 | 31,38 | 30,88 | 31,38 | 2,21% | 1.443,00 |
| 22.08.2024 | 30,86 | 31,00 | 30,62 | 30,70 | -0,65% | 1.723,00 |
| 21.08.2024 | 30,31 | 30,99 | 30,31 | 30,90 | 5,17% | 4.468,00 |
| 20.08.2024 | 29,64 | 29,79 | 29,16 | 29,38 | 0,55% | 2.184,00 |
| 19.08.2024 | 29,12 | 29,39 | 29,03 | 29,22 | 2,17% | 2.062,00 |
| 16.08.2024 | 28,65 | 28,97 | 28,32 | 28,60 | -1,58% | 999,00 |
| 15.08.2024 | 28,99 | 29,28 | 28,60 | 29,06 | 1,68% | 2.951,00 |
| 14.08.2024 | 28,82 | 28,82 | 28,32 | 28,58 | 0,11% | 3.840,00 |
| 13.08.2024 | 28,50 | 28,81 | 28,29 | 28,55 | 2,48% | 1.320,00 |
| 12.08.2024 | 28,29 | 28,29 | 27,67 | 27,86 | 0,22% | 8.107,00 |
| 09.08.2024 | 28,10 | 28,75 | 27,80 | 27,80 | -0,93% | 3.233,00 |
| 08.08.2024 | 27,75 | 28,25 | 27,31 | 28,06 | 4,55% | 19.520,00 |
| 07.08.2024 | 27,69 | 27,69 | 26,50 | 26,84 | 2,80% | 2.535,00 |
| 06.08.2024 | 24,98 | 26,21 | 24,98 | 26,11 | 4,02% | 12.902,00 |
| 05.08.2024 | 23,60 | 25,10 | 22,50 | 25,10 | -1,22% | 26.069,00 |
| 02.08.2024 | 26,39 | 26,39 | 25,41 | 25,41 | -4,22% | 11.774,00 |
| 01.08.2024 | 27,01 | 27,14 | 26,53 | 26,53 | -6,91% | 1.613,00 |
| 31.07.2024 | 28,53 | 28,81 | 28,50 | 28,50 | 2,15% | 2.330,00 |
| 30.07.2024 | 28,18 | 28,18 | 27,90 | 27,90 | -2,11% | 237,00 |
| 29.07.2024 | 28,20 | 28,50 | 28,15 | 28,50 | 2,48% | 5.440,00 |
| 26.07.2024 | 27,51 | 27,99 | 27,13 | 27,81 | 5,14% | 2.615,00 |
| 25.07.2024 | 26,26 | 27,22 | 26,20 | 26,45 | 1,07% | 2.713,00 |
| 24.07.2024 | 26,30 | 26,50 | 26,10 | 26,17 | 0,65% | 1.989,00 |
| 23.07.2024 | 25,93 | 26,19 | 25,86 | 26,00 | 0,00% | 4.664,00 |
| 22.07.2024 | 26,00 | 26,01 | 26,00 | 26,00 | 0,54% | 211,00 |
| 19.07.2024 | 26,18 | 26,18 | 25,86 | 25,86 | -0,19% | 114,00 |
| 18.07.2024 | 26,16 | 26,16 | 25,90 | 25,91 | -0,23% | 2.994,00 |
| 17.07.2024 | 26,28 | 26,29 | 25,97 | 25,97 | 0,43% | 77,00 |
| 16.07.2024 | 25,43 | 26,10 | 25,43 | 25,86 | 1,69% | 10.390,00 |
| 15.07.2024 | 25,43 | 25,43 | 25,10 | 25,43 | 0,00% | 503,00 |
| 12.07.2024 | 25,34 | 25,43 | 25,34 | 25,43 | -2,94% | 569,00 |
| 11.07.2024 | 25,99 | 26,20 | 25,60 | 26,20 | 0,77% | 1.362,00 |
| 10.07.2024 | 25,91 | 26,27 | 25,90 | 26,00 | 0,78% | 621,00 |
| 09.07.2024 | 25,73 | 25,80 | 25,73 | 25,80 | 0,62% | 213,00 |
| 08.07.2024 | 25,49 | 25,68 | 25,49 | 25,64 | 2,03% | 681,00 |
| 05.07.2024 | 25,25 | 25,29 | 25,01 | 25,13 | -2,37% | 1.867,00 |
| 04.07.2024 | 25,45 | 25,74 | 25,45 | 25,74 | 1,98% | 36,00 |
| 03.07.2024 | 25,30 | 25,30 | 25,24 | 25,24 | -0,67% | 102,00 |
| 02.07.2024 | 25,50 | 25,73 | 25,39 | 25,41 | -0,86% | 1.146,00 |
| 01.07.2024 | 25,50 | 25,66 | 25,30 | 25,63 | 0,71% | 353,00 |
| 28.06.2024 | 25,34 | 25,59 | 25,34 | 25,45 | 1,15% | 5.265,00 |
| 27.06.2024 | 25,84 | 25,84 | 25,09 | 25,16 | -0,59% | 760,00 |
| 26.06.2024 | 25,92 | 25,98 | 25,31 | 25,31 | -2,99% | 127,00 |
| 25.06.2024 | 26,17 | 26,17 | 25,63 | 26,09 | 3,41% | 350,00 |
| 24.06.2024 | 25,32 | 25,94 | 25,22 | 25,23 | -1,41% | 1.146,00 |
| 21.06.2024 | 25,28 | 25,85 | 25,28 | 25,59 | -0,04% | 339,00 |
| 20.06.2024 | 25,51 | 25,82 | 25,51 | 25,60 | 0,00% | 869,00 |
| 19.06.2024 | 26,07 | 26,07 | 25,46 | 25,60 | -1,54% | 2.304,00 |