26,240€
0,92%
Echtzeit-Aktienkurs CANON INC.
Bid:
Ask:
Aktienkurse zur CANON INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,00 | 26,12 | 26,00 | 26,10 | 0,38% | 82,00 |
| 05.06.2025 | 26,04 | 26,10 | 25,77 | 26,00 | 0,19% | 540,00 |
| 04.06.2025 | 26,36 | 26,36 | 25,95 | 25,95 | -1,37% | 774,00 |
| 03.06.2025 | 26,41 | 26,60 | 26,26 | 26,31 | -1,46% | 600,00 |
| 02.06.2025 | 26,92 | 27,11 | 26,28 | 26,70 | -1,80% | 2.320,00 |
| 30.05.2025 | 27,10 | 27,19 | 26,97 | 27,19 | 1,84% | 603,00 |
| 29.05.2025 | 27,40 | 27,48 | 26,70 | 26,70 | 0,64% | 2.314,00 |
| 28.05.2025 | 26,78 | 26,78 | 26,53 | 26,53 | -0,19% | 520,00 |
| 27.05.2025 | 26,54 | 26,70 | 26,54 | 26,58 | 0,04% | 255,00 |
| 26.05.2025 | 26,57 | 26,57 | 26,57 | 26,57 | 0,57% | 16,00 |
| 23.05.2025 | 26,71 | 27,03 | 26,29 | 26,42 | -2,15% | 2.073,00 |
| 22.05.2025 | 27,00 | 27,00 | 26,99 | 27,00 | 0,71% | 386,00 |
| 21.05.2025 | 27,31 | 27,32 | 26,81 | 26,81 | -1,83% | 1.779,00 |
| 20.05.2025 | 27,43 | 27,43 | 27,31 | 27,31 | -1,34% | 390,00 |
| 19.05.2025 | 27,56 | 27,76 | 27,30 | 27,68 | -1,32% | 483,00 |
| 16.05.2025 | 27,56 | 28,05 | 27,56 | 28,05 | -0,95% | 878,00 |
| 15.05.2025 | 28,20 | 28,32 | 28,14 | 28,32 | -0,81% | 244,00 |
| 14.05.2025 | 28,72 | 28,84 | 28,46 | 28,55 | -0,56% | 507,00 |
| 13.05.2025 | 29,10 | 29,10 | 28,71 | 28,71 | -0,28% | 304,00 |
| 12.05.2025 | 28,54 | 29,14 | 28,50 | 28,79 | 2,02% | 737,00 |
| 09.05.2025 | 28,28 | 28,28 | 27,87 | 28,22 | 0,97% | 845,00 |
| 08.05.2025 | 27,94 | 27,99 | 27,69 | 27,95 | 1,90% | 241,00 |
| 07.05.2025 | 27,94 | 27,94 | 27,31 | 27,43 | 0,44% | 367,00 |
| 06.05.2025 | 27,60 | 27,60 | 27,31 | 27,31 | -2,01% | 73,00 |
| 05.05.2025 | 27,50 | 27,87 | 27,32 | 27,87 | 0,32% | 539,00 |
| 02.05.2025 | 27,44 | 27,94 | 27,38 | 27,78 | 2,02% | 279,00 |
| 30.04.2025 | 27,26 | 27,29 | 26,95 | 27,23 | 1,26% | 146,00 |
| 29.04.2025 | 27,64 | 27,64 | 26,89 | 26,89 | -2,22% | 1.593,00 |
| 28.04.2025 | 27,09 | 27,50 | 26,95 | 27,50 | 2,65% | 594,00 |
| 25.04.2025 | 26,68 | 26,79 | 26,30 | 26,79 | -0,19% | 705,00 |
| 23.04.2025 | 26,61 | 26,99 | 26,61 | 26,84 | 3,23% | 199,00 |
| 22.04.2025 | 25,79 | 26,00 | 25,79 | 26,00 | -0,31% | 109,00 |
| 17.04.2025 | 26,19 | 26,49 | 26,08 | 26,08 | 0,85% | 152,00 |
| 16.04.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -4,19% | 1,00 |
| 15.04.2025 | 26,68 | 26,99 | 26,65 | 26,99 | 3,45% | 612,00 |
| 14.04.2025 | 26,50 | 26,50 | 26,09 | 26,09 | 0,89% | 225,00 |
| 11.04.2025 | 26,05 | 26,05 | 25,50 | 25,86 | -1,03% | 155,00 |
| 10.04.2025 | 27,20 | 27,50 | 26,13 | 26,13 | -2,72% | 748,00 |
| 09.04.2025 | 25,10 | 26,91 | 24,50 | 26,86 | 5,46% | 583,00 |
| 08.04.2025 | 25,96 | 26,78 | 24,65 | 25,47 | 1,88% | 2.442,00 |
| 07.04.2025 | 24,50 | 25,50 | 23,80 | 25,00 | -2,34% | 5.149,00 |
| 04.04.2025 | 26,64 | 26,64 | 25,36 | 25,60 | -5,54% | 3.659,00 |
| 03.04.2025 | 27,56 | 27,77 | 27,09 | 27,10 | -5,67% | 2.664,00 |
| 02.04.2025 | 29,16 | 29,16 | 28,62 | 28,73 | -2,64% | 134,00 |
| 01.04.2025 | 28,87 | 29,51 | 28,87 | 29,51 | 1,86% | 956,00 |
| 31.03.2025 | 28,95 | 28,97 | 28,88 | 28,97 | 0,63% | 335,00 |
| 28.03.2025 | 29,18 | 29,18 | 28,79 | 28,79 | -2,97% | 260,00 |
| 27.03.2025 | 29,85 | 29,85 | 29,67 | 29,67 | 0,71% | 27,00 |
| 26.03.2025 | 30,04 | 30,05 | 29,46 | 29,46 | -1,44% | 167,00 |
| 25.03.2025 | 29,93 | 29,96 | 29,59 | 29,89 | -0,43% | 116,00 |
| 24.03.2025 | 29,68 | 30,02 | 29,65 | 30,02 | -0,53% | 307,00 |
| 21.03.2025 | 30,18 | 30,18 | 30,12 | 30,18 | -1,47% | 114,00 |
| 20.03.2025 | 30,04 | 30,63 | 30,04 | 30,63 | 1,39% | 4.366,00 |
| 19.03.2025 | 29,83 | 30,21 | 29,83 | 30,21 | 1,14% | 840,00 |
| 18.03.2025 | 30,10 | 30,14 | 29,20 | 29,87 | -0,70% | 1.239,00 |
| 17.03.2025 | 30,47 | 30,58 | 30,08 | 30,08 | 0,07% | 605,00 |
| 14.03.2025 | 30,19 | 30,38 | 30,06 | 30,06 | -0,43% | 91,00 |
| 13.03.2025 | 29,66 | 30,19 | 29,57 | 30,19 | 1,17% | 2.312,00 |
| 12.03.2025 | 29,23 | 29,84 | 29,20 | 29,84 | 2,33% | 541,00 |
| 11.03.2025 | 29,58 | 29,95 | 29,16 | 29,16 | -0,48% | 1.018,00 |
| 10.03.2025 | 30,10 | 30,10 | 29,28 | 29,30 | -3,11% | 1.699,00 |
| 07.03.2025 | 30,53 | 30,79 | 30,11 | 30,24 | -5,47% | 579,00 |
| 06.03.2025 | 32,11 | 32,33 | 31,67 | 31,99 | -0,28% | 447,00 |
| 05.03.2025 | 32,05 | 32,08 | 31,40 | 32,08 | -0,83% | 451,00 |
| 04.03.2025 | 32,53 | 32,79 | 32,15 | 32,35 | 0,09% | 1.132,00 |
| 03.03.2025 | 33,19 | 33,19 | 32,32 | 32,32 | -0,58% | 643,00 |
| 28.02.2025 | 32,26 | 32,79 | 32,26 | 32,51 | -0,97% | 1.169,00 |
| 27.02.2025 | 32,37 | 32,89 | 32,37 | 32,83 | -0,33% | 302,00 |
| 26.02.2025 | 32,77 | 32,94 | 32,77 | 32,94 | 1,04% | 99,00 |
| 25.02.2025 | 32,49 | 32,74 | 32,33 | 32,60 | 0,87% | 3.721,00 |
| 24.02.2025 | 32,52 | 32,52 | 31,60 | 32,32 | 0,34% | 1.354,00 |
| 21.02.2025 | 32,15 | 32,21 | 32,15 | 32,21 | -1,35% | 450,00 |
| 20.02.2025 | 32,51 | 32,77 | 32,25 | 32,65 | 0,46% | 497,00 |
| 19.02.2025 | 32,24 | 32,50 | 32,24 | 32,50 | 0,84% | 849,00 |
| 18.02.2025 | 31,91 | 32,24 | 31,91 | 32,23 | 0,50% | 705,00 |
| 17.02.2025 | 32,01 | 32,48 | 32,00 | 32,07 | -0,37% | 866,00 |
| 14.02.2025 | 32,29 | 32,30 | 32,00 | 32,19 | 1,55% | 1.668,00 |
| 13.02.2025 | 31,94 | 32,42 | 31,50 | 31,70 | 2,23% | 6.106,00 |
| 12.02.2025 | 31,07 | 31,42 | 31,01 | 31,01 | 1,31% | 733,00 |
| 11.02.2025 | 30,63 | 30,88 | 30,61 | 30,61 | -0,13% | 125,00 |
| 10.02.2025 | 30,55 | 30,98 | 30,51 | 30,65 | 0,26% | 476,00 |
| 07.02.2025 | 30,51 | 30,57 | 30,25 | 30,57 | -0,52% | 2.443,00 |
| 06.02.2025 | 30,98 | 30,98 | 30,66 | 30,73 | -0,58% | 658,00 |
| 05.02.2025 | 31,41 | 31,44 | 30,91 | 30,91 | -2,52% | 1.009,00 |
| 04.02.2025 | 31,68 | 31,71 | 31,39 | 31,71 | 2,16% | 335,00 |
| 03.02.2025 | 30,65 | 31,04 | 30,62 | 31,04 | 0,45% | 155,00 |
| 31.01.2025 | 31,26 | 31,26 | 30,90 | 30,90 | -3,04% | 448,00 |
| 30.01.2025 | 31,73 | 32,10 | 31,70 | 31,87 | 5,04% | 2.670,00 |
| 29.01.2025 | 30,31 | 30,34 | 30,31 | 30,34 | -0,36% | 916,00 |
| 28.01.2025 | 30,47 | 30,60 | 30,03 | 30,45 | 0,30% | 2.819,00 |
| 27.01.2025 | 30,29 | 30,86 | 29,81 | 30,36 | 0,83% | 3.055,00 |
| 24.01.2025 | 30,27 | 30,43 | 30,11 | 30,11 | 0,37% | 753,00 |
| 23.01.2025 | 30,51 | 30,51 | 30,00 | 30,00 | -0,70% | 792,00 |
| 22.01.2025 | 30,33 | 30,33 | 30,01 | 30,21 | 0,30% | 291,00 |
| 21.01.2025 | 30,59 | 30,59 | 30,12 | 30,12 | -2,11% | 1.095,00 |
| 20.01.2025 | 30,51 | 30,96 | 30,06 | 30,77 | 0,10% | 2.976,00 |
| 17.01.2025 | 30,67 | 30,74 | 30,29 | 30,74 | -0,65% | 1.266,00 |
| 16.01.2025 | 30,54 | 30,94 | 30,17 | 30,94 | 0,23% | 822,00 |
| 15.01.2025 | 30,70 | 30,87 | 30,35 | 30,87 | 0,62% | 2.943,00 |
| 14.01.2025 | 30,71 | 30,82 | 30,68 | 30,68 | -1,98% | 523,00 |