22,820€
-0,39%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 22,82 | 22,83 | 22,81 | 22,82 | -0,39% | - |
| 22.05.2026 | 22,79 | 22,91 | 22,38 | 22,91 | 0,35% | 3.151,00 |
| 21.05.2026 | 22,60 | 22,83 | 22,31 | 22,83 | 0,44% | 3.128,00 |
| 20.05.2026 | 22,73 | 23,01 | 22,29 | 22,73 | -1,90% | 2.213,00 |
| 19.05.2026 | 23,09 | 23,45 | 22,79 | 23,17 | 0,78% | 1.709,00 |
| 18.05.2026 | 23,02 | 23,14 | 22,71 | 22,99 | 1,23% | 1.020,00 |
| 15.05.2026 | 23,23 | 23,25 | 22,71 | 22,71 | -1,09% | 1.180,00 |
| 14.05.2026 | 22,67 | 23,02 | 22,65 | 22,96 | 1,59% | 806,00 |
| 13.05.2026 | 22,39 | 22,66 | 22,34 | 22,60 | 1,62% | 2.327,00 |
| 12.05.2026 | 22,30 | 22,30 | 21,88 | 22,24 | -0,94% | 2.410,00 |
| 11.05.2026 | 22,26 | 22,45 | 22,13 | 22,45 | 0,45% | 4.793,00 |
| 08.05.2026 | 22,19 | 22,36 | 21,93 | 22,35 | 1,54% | 3.532,00 |
| 07.05.2026 | 22,23 | 22,43 | 21,41 | 22,01 | -2,57% | 1.896,00 |
| 06.05.2026 | 22,50 | 22,59 | 22,18 | 22,59 | 1,71% | 1.619,00 |
| 05.05.2026 | 22,01 | 22,32 | 21,86 | 22,21 | 1,60% | 1.455,00 |
| 04.05.2026 | 21,92 | 21,92 | 21,60 | 21,86 | 0,00% | 2.253,00 |
| 30.04.2026 | 21,63 | 22,15 | 21,44 | 21,86 | -2,02% | 5.693,00 |
| 29.04.2026 | 22,24 | 22,31 | 21,92 | 22,31 | 0,95% | 1.206,00 |
| 28.04.2026 | 22,00 | 22,31 | 21,93 | 22,10 | 3,71% | 2.768,00 |
| 27.04.2026 | 21,68 | 21,83 | 21,31 | 21,31 | -2,56% | 1.362,00 |
| 24.04.2026 | 21,75 | 21,87 | 21,40 | 21,87 | -0,59% | 1.505,00 |
| 23.04.2026 | 23,49 | 23,49 | 21,50 | 22,00 | -7,17% | 4.954,00 |
| 22.04.2026 | 24,05 | 24,05 | 23,64 | 23,70 | 0,64% | 514,00 |
| 21.04.2026 | 24,06 | 24,06 | 23,55 | 23,55 | -2,44% | 1.203,00 |
| 20.04.2026 | 23,81 | 24,14 | 23,81 | 24,14 | -0,41% | 528,00 |
| 17.04.2026 | 23,77 | 24,27 | 23,77 | 24,24 | 1,00% | 1.069,00 |
| 16.04.2026 | 23,89 | 24,17 | 23,74 | 24,00 | 0,93% | 1.037,00 |
| 15.04.2026 | 23,48 | 23,99 | 23,48 | 23,78 | 0,46% | 2.075,00 |
| 14.04.2026 | 23,11 | 23,67 | 23,02 | 23,67 | 0,55% | 3.256,00 |
| 13.04.2026 | 23,49 | 23,83 | 23,29 | 23,54 | -0,51% | 166,00 |
| 10.04.2026 | 23,50 | 23,70 | 23,37 | 23,66 | -0,42% | 263,00 |
| 09.04.2026 | 24,00 | 24,10 | 23,76 | 23,76 | -3,69% | 2.752,00 |
| 08.04.2026 | 24,10 | 24,73 | 24,10 | 24,67 | 1,31% | 262,00 |
| 07.04.2026 | 24,01 | 24,57 | 24,01 | 24,35 | -1,22% | 4.571,00 |
| 02.04.2026 | 24,08 | 24,65 | 24,08 | 24,65 | 0,45% | 164,00 |
| 01.04.2026 | 24,00 | 24,54 | 24,00 | 24,54 | 0,33% | 450,00 |
| 31.03.2026 | 23,68 | 24,46 | 23,68 | 24,46 | 2,17% | 1.926,00 |
| 30.03.2026 | 23,38 | 23,94 | 23,38 | 23,94 | 1,92% | 511,00 |
| 27.03.2026 | 23,93 | 23,93 | 23,49 | 23,49 | 0,38% | 1.059,00 |
| 26.03.2026 | 23,65 | 23,98 | 23,40 | 23,40 | -3,07% | 1.687,00 |
| 25.03.2026 | 23,80 | 24,14 | 23,80 | 24,14 | 2,07% | 937,00 |
| 24.03.2026 | 23,63 | 23,76 | 23,46 | 23,65 | 0,34% | 1.043,00 |
| 23.03.2026 | 23,09 | 23,90 | 22,85 | 23,57 | 2,08% | 3.008,00 |
| 20.03.2026 | 23,93 | 23,93 | 23,09 | 23,09 | -1,83% | 3.543,00 |
| 19.03.2026 | 23,90 | 23,90 | 23,20 | 23,52 | 0,04% | 4.445,00 |
| 18.03.2026 | 23,64 | 24,30 | 23,51 | 23,51 | -0,51% | 4.284,00 |
| 17.03.2026 | 23,60 | 23,72 | 23,51 | 23,63 | -1,42% | 1.562,00 |
| 16.03.2026 | 24,02 | 24,23 | 23,62 | 23,97 | -2,72% | 3.266,00 |
| 13.03.2026 | 24,03 | 24,80 | 23,92 | 24,64 | 1,99% | 3.161,00 |
| 12.03.2026 | 24,27 | 24,55 | 23,90 | 24,16 | -1,67% | 795,00 |
| 11.03.2026 | 24,47 | 24,76 | 24,46 | 24,57 | 2,03% | 2.429,00 |
| 10.03.2026 | 24,63 | 24,63 | 24,08 | 24,08 | -3,72% | 2.033,00 |
| 09.03.2026 | 24,41 | 25,01 | 24,14 | 25,01 | 2,08% | 874,00 |
| 06.03.2026 | 24,76 | 25,11 | 24,50 | 24,50 | -0,81% | 2.427,00 |
| 05.03.2026 | 24,75 | 25,12 | 24,40 | 24,70 | -2,14% | 2.944,00 |
| 04.03.2026 | 25,27 | 25,33 | 24,37 | 25,24 | -6,52% | 3.597,00 |
| 03.03.2026 | 25,22 | 27,00 | 24,05 | 27,00 | 5,06% | 2.451,00 |
| 02.03.2026 | 25,52 | 25,85 | 25,50 | 25,70 | -0,16% | 2.512,00 |
| 27.02.2026 | 26,02 | 26,09 | 25,61 | 25,74 | -0,43% | 721,00 |
| 26.02.2026 | 25,61 | 25,85 | 25,46 | 25,85 | 1,81% | 3.699,00 |
| 25.02.2026 | 25,58 | 25,58 | 25,39 | 25,39 | 0,20% | 15,00 |
| 24.02.2026 | 25,50 | 25,63 | 25,23 | 25,34 | -1,63% | 1.074,00 |
| 23.02.2026 | 25,69 | 25,81 | 25,55 | 25,76 | 0,55% | 882,00 |
| 20.02.2026 | 25,52 | 25,94 | 25,52 | 25,62 | -1,46% | 267,00 |
| 19.02.2026 | 25,94 | 26,00 | 25,68 | 26,00 | -2,26% | 1.298,00 |
| 18.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,68% | 310,00 |
| 17.02.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -0,71% | 120,00 |
| 16.02.2026 | 26,55 | 26,67 | 26,55 | 26,61 | -1,37% | 154,00 |
| 13.02.2026 | 26,55 | 26,99 | 26,41 | 26,98 | 0,19% | 1.655,00 |
| 12.02.2026 | 27,16 | 27,16 | 26,41 | 26,93 | -1,32% | 1.725,00 |
| 11.02.2026 | 26,92 | 27,29 | 26,92 | 27,29 | 1,94% | 446,00 |
| 10.02.2026 | 26,73 | 26,97 | 26,56 | 26,77 | 0,71% | 1.248,00 |
| 09.02.2026 | 26,18 | 26,58 | 26,18 | 26,58 | 0,15% | 545,00 |
| 06.02.2026 | 26,44 | 26,56 | 25,70 | 26,54 | 0,68% | 4.339,00 |
| 05.02.2026 | 26,11 | 26,36 | 25,41 | 26,36 | 1,19% | 3.773,00 |
| 04.02.2026 | 26,18 | 26,26 | 26,05 | 26,05 | 0,89% | 2.295,00 |
| 03.02.2026 | 26,19 | 26,19 | 25,82 | 25,82 | -1,41% | 322,00 |
| 02.02.2026 | 25,84 | 26,19 | 25,84 | 26,19 | 2,79% | 4.694,00 |
| 30.01.2026 | 25,27 | 25,48 | 25,27 | 25,48 | 2,08% | 670,00 |
| 29.01.2026 | 24,54 | 26,05 | 24,54 | 24,96 | 1,92% | 5.047,00 |
| 28.01.2026 | 24,50 | 24,50 | 24,24 | 24,49 | -0,33% | 1.129,00 |
| 27.01.2026 | 24,57 | 24,57 | 24,57 | 24,57 | 1,24% | 6,00 |
| 26.01.2026 | 24,68 | 24,71 | 24,27 | 24,27 | -4,30% | 1.478,00 |
| 23.01.2026 | 25,02 | 25,36 | 24,57 | 25,36 | -0,16% | 1.127,00 |
| 22.01.2026 | 25,28 | 25,40 | 25,07 | 25,40 | 0,32% | 693,00 |
| 21.01.2026 | 25,16 | 25,33 | 25,16 | 25,32 | 0,92% | 652,00 |
| 20.01.2026 | 25,31 | 25,31 | 24,95 | 25,09 | -2,30% | 778,00 |
| 19.01.2026 | 25,54 | 25,68 | 25,23 | 25,68 | 0,12% | 849,00 |
| 16.01.2026 | 25,88 | 25,88 | 25,47 | 25,65 | -1,80% | 1.075,00 |
| 15.01.2026 | 25,69 | 26,15 | 25,69 | 26,12 | 1,56% | 750,00 |
| 14.01.2026 | 25,65 | 25,98 | 25,56 | 25,72 | 1,66% | 5.956,00 |
| 13.01.2026 | 25,61 | 25,65 | 25,30 | 25,30 | -1,98% | 1.246,00 |
| 12.01.2026 | 25,98 | 26,20 | 25,61 | 25,81 | -2,01% | 1.851,00 |
| 09.01.2026 | 25,63 | 26,34 | 25,39 | 26,34 | 3,50% | 359,00 |
| 08.01.2026 | 25,58 | 25,76 | 25,45 | 25,45 | -1,13% | 543,00 |
| 07.01.2026 | 25,56 | 25,74 | 25,31 | 25,74 | 0,39% | 2.673,00 |
| 06.01.2026 | 25,65 | 25,96 | 25,64 | 25,64 | -2,32% | 873,00 |
| 05.01.2026 | 25,87 | 26,25 | 25,53 | 26,25 | 3,84% | 1.475,00 |
| 02.01.2026 | 24,93 | 25,29 | 24,93 | 25,28 | 0,80% | 292,00 |
| 30.12.2025 | 25,18 | 25,20 | 24,80 | 25,08 | 0,32% | 426,00 |