25,025€
1,11%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,15 | 25,26 | 24,94 | 25,25 | 2,00% | - |
| 14.10.2025 | 24,77 | 24,88 | 24,50 | 24,75 | -0,32% | 690,00 |
| 13.10.2025 | 24,28 | 24,83 | 24,25 | 24,83 | 0,93% | 1.366,00 |
| 10.10.2025 | 25,17 | 25,17 | 24,60 | 24,60 | -2,61% | 695,00 |
| 09.10.2025 | 25,21 | 25,53 | 25,21 | 25,26 | -2,51% | 1.112,00 |
| 07.10.2025 | 25,99 | 26,09 | 25,82 | 25,91 | -0,31% | 370,00 |
| 06.10.2025 | 25,73 | 25,99 | 25,73 | 25,99 | 3,38% | 227,00 |
| 03.10.2025 | 25,27 | 25,43 | 25,11 | 25,14 | 1,82% | 123,00 |
| 02.10.2025 | 24,69 | 24,75 | 24,37 | 24,69 | 0,16% | 924,00 |
| 01.10.2025 | 24,64 | 24,96 | 24,53 | 24,65 | 0,20% | 876,00 |
| 30.09.2025 | 24,85 | 24,97 | 24,40 | 24,60 | -2,92% | 1.980,00 |
| 29.09.2025 | 24,81 | 25,34 | 24,61 | 25,34 | 0,60% | 1.944,00 |
| 26.09.2025 | 25,18 | 25,47 | 25,18 | 25,19 | -0,67% | 684,00 |
| 25.09.2025 | 25,06 | 25,36 | 25,04 | 25,36 | 0,60% | 753,00 |
| 24.09.2025 | 25,22 | 25,22 | 25,14 | 25,21 | -1,06% | 600,00 |
| 23.09.2025 | 25,63 | 25,70 | 25,19 | 25,48 | 0,20% | 962,00 |
| 22.09.2025 | 25,37 | 25,63 | 25,35 | 25,43 | 1,03% | 378,00 |
| 19.09.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -0,94% | 200,00 |
| 18.09.2025 | 25,15 | 25,63 | 25,15 | 25,41 | 1,68% | 280,00 |
| 17.09.2025 | 25,10 | 25,10 | 24,99 | 24,99 | -1,34% | 86,00 |
| 16.09.2025 | 25,15 | 25,47 | 25,11 | 25,33 | -0,82% | 384,00 |
| 15.09.2025 | 25,65 | 25,65 | 25,34 | 25,54 | -0,23% | 524,00 |
| 12.09.2025 | 25,68 | 25,68 | 25,29 | 25,60 | 0,12% | 114,00 |
| 11.09.2025 | 25,50 | 25,58 | 25,50 | 25,57 | 0,16% | 159,00 |
| 10.09.2025 | 25,52 | 25,53 | 25,52 | 25,53 | 1,79% | 528,00 |
| 09.09.2025 | 25,20 | 25,38 | 25,08 | 25,08 | -1,69% | 204,00 |
| 08.09.2025 | 25,54 | 25,80 | 25,51 | 25,51 | -0,51% | 1.876,00 |
| 05.09.2025 | 25,64 | 25,65 | 25,45 | 25,64 | 1,42% | 1.019,00 |
| 04.09.2025 | 25,16 | 25,28 | 24,90 | 25,28 | 0,32% | 231,00 |
| 03.09.2025 | 25,16 | 25,49 | 25,16 | 25,20 | 0,24% | 418,00 |
| 02.09.2025 | 25,44 | 25,58 | 25,02 | 25,14 | -0,28% | 955,00 |
| 01.09.2025 | 25,40 | 25,52 | 25,16 | 25,21 | 0,64% | 357,00 |
| 29.08.2025 | 25,36 | 25,36 | 24,98 | 25,05 | -1,07% | 2.479,00 |
| 28.08.2025 | 25,30 | 25,62 | 25,30 | 25,32 | 0,72% | 240,00 |
| 27.08.2025 | 25,44 | 25,46 | 25,14 | 25,14 | -0,87% | 92,00 |
| 26.08.2025 | 25,41 | 25,44 | 25,00 | 25,36 | -0,47% | 2.491,00 |
| 25.08.2025 | 25,11 | 25,48 | 25,11 | 25,48 | 0,28% | 760,00 |
| 22.08.2025 | 25,08 | 25,48 | 24,90 | 25,41 | 0,51% | 1.191,00 |
| 21.08.2025 | 25,75 | 25,76 | 25,26 | 25,28 | -0,55% | 892,00 |
| 20.08.2025 | 25,11 | 25,60 | 25,11 | 25,42 | 0,32% | 3.136,00 |
| 19.08.2025 | 25,59 | 25,59 | 25,34 | 25,34 | -1,13% | 335,00 |
| 18.08.2025 | 25,29 | 25,69 | 25,29 | 25,63 | 0,23% | 264,00 |
| 15.08.2025 | 25,29 | 25,57 | 25,29 | 25,57 | 1,51% | 63,00 |
| 14.08.2025 | 25,56 | 25,56 | 25,19 | 25,19 | -1,06% | 354,00 |
| 13.08.2025 | 25,83 | 25,83 | 25,46 | 25,46 | -2,53% | 30,00 |
| 12.08.2025 | 25,67 | 26,12 | 25,67 | 26,12 | 2,47% | 882,00 |
| 11.08.2025 | 25,74 | 25,80 | 25,45 | 25,49 | -1,51% | 309,00 |
| 08.08.2025 | 25,68 | 25,88 | 25,68 | 25,88 | 2,86% | 510,00 |
| 07.08.2025 | 25,36 | 25,54 | 25,12 | 25,16 | 0,80% | 434,00 |
| 06.08.2025 | 25,29 | 25,29 | 24,96 | 24,96 | -1,23% | 200,00 |
| 05.08.2025 | 25,34 | 25,37 | 25,11 | 25,27 | 1,00% | 393,00 |
| 04.08.2025 | 25,11 | 25,22 | 24,87 | 25,02 | -0,67% | 241,00 |
| 01.08.2025 | 25,49 | 25,49 | 25,00 | 25,19 | 1,00% | 496,00 |
| 31.07.2025 | 25,29 | 25,29 | 24,94 | 24,94 | -0,87% | 766,00 |
| 30.07.2025 | 25,20 | 25,20 | 24,87 | 25,16 | 3,20% | 1.794,00 |
| 29.07.2025 | 24,05 | 24,47 | 24,05 | 24,38 | 3,35% | 1.218,00 |
| 28.07.2025 | 23,63 | 23,70 | 23,39 | 23,59 | 1,42% | 87,00 |
| 25.07.2025 | 23,56 | 23,56 | 23,11 | 23,26 | -6,44% | 4.505,00 |
| 24.07.2025 | 24,80 | 26,50 | 24,42 | 24,86 | 1,14% | 1.343,00 |
| 23.07.2025 | 23,95 | 24,58 | 23,95 | 24,58 | 6,96% | 680,00 |
| 22.07.2025 | 23,01 | 23,14 | 22,84 | 22,98 | -1,84% | 930,00 |
| 21.07.2025 | 23,17 | 23,41 | 23,17 | 23,41 | 1,12% | 5.400,00 |
| 18.07.2025 | 23,16 | 23,24 | 23,01 | 23,15 | -0,60% | 230,00 |
| 17.07.2025 | 23,14 | 23,46 | 23,14 | 23,29 | 1,48% | 677,00 |
| 16.07.2025 | 23,08 | 23,09 | 22,92 | 22,95 | -0,09% | 1.415,00 |
| 15.07.2025 | 23,19 | 23,19 | 22,89 | 22,97 | -0,95% | 1.105,00 |
| 14.07.2025 | 23,28 | 23,28 | 23,09 | 23,19 | -0,60% | 1.020,00 |
| 11.07.2025 | 23,26 | 23,35 | 22,95 | 23,33 | -1,14% | 4.520,00 |
| 10.07.2025 | 23,51 | 23,60 | 23,51 | 23,60 | -0,97% | 392,00 |
| 09.07.2025 | 23,67 | 24,17 | 23,67 | 23,83 | 1,19% | 903,00 |
| 08.07.2025 | 23,85 | 23,90 | 23,55 | 23,55 | -0,42% | 946,00 |
| 07.07.2025 | 24,04 | 24,04 | 23,59 | 23,65 | -3,19% | 1.750,00 |
| 04.07.2025 | 24,40 | 24,48 | 24,25 | 24,43 | -1,37% | 321,00 |
| 03.07.2025 | 24,36 | 24,77 | 24,32 | 24,77 | 1,77% | 1.641,00 |
| 02.07.2025 | 24,20 | 24,34 | 24,06 | 24,34 | 1,37% | 462,00 |
| 01.07.2025 | 24,10 | 24,14 | 23,78 | 24,01 | -1,19% | 833,00 |
| 30.06.2025 | 24,55 | 24,68 | 24,30 | 24,30 | -3,26% | 693,00 |
| 27.06.2025 | 24,94 | 25,12 | 24,69 | 25,12 | 1,25% | 195,00 |
| 26.06.2025 | 24,85 | 24,85 | 24,81 | 24,81 | -1,04% | 255,00 |
| 25.06.2025 | 24,85 | 25,17 | 24,85 | 25,07 | -0,28% | 312,00 |
| 24.06.2025 | 24,85 | 25,14 | 24,84 | 25,14 | 1,21% | 2.581,00 |
| 23.06.2025 | 24,81 | 25,04 | 24,81 | 24,84 | -0,64% | 112,00 |
| 20.06.2025 | 25,12 | 25,18 | 25,00 | 25,00 | -0,79% | 464,00 |
| 19.06.2025 | 25,13 | 25,60 | 25,13 | 25,20 | -2,02% | 1.239,00 |
| 18.06.2025 | 25,77 | 25,77 | 25,69 | 25,72 | 1,54% | 265,00 |
| 17.06.2025 | 25,11 | 25,33 | 25,11 | 25,33 | 0,76% | 580,00 |
| 16.06.2025 | 25,44 | 25,48 | 24,96 | 25,14 | -1,84% | 2.160,00 |
| 13.06.2025 | 25,58 | 25,62 | 25,37 | 25,61 | -1,12% | 713,00 |
| 12.06.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -2,30% | 16,00 |
| 11.06.2025 | 26,42 | 26,51 | 26,38 | 26,51 | 1,14% | 399,00 |
| 10.06.2025 | 26,41 | 26,41 | 26,21 | 26,21 | 0,92% | 388,00 |
| 09.06.2025 | 26,24 | 26,28 | 25,91 | 25,97 | -0,50% | 108,00 |
| 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 |