26,005€
-4,04%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,58 | 26,59 | 25,94 | 26,05 | -3,87% | - |
| 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 |
| 13.01.2025 | 30,77 | 31,30 | 30,73 | 31,30 | 1,95% | 883,00 |
| 10.01.2025 | 30,70 | 31,00 | 30,29 | 30,70 | -1,00% | 2.376,00 |
| 09.01.2025 | 31,11 | 31,14 | 31,01 | 31,01 | 0,71% | 242,00 |
| 08.01.2025 | 31,08 | 31,08 | 30,72 | 30,79 | -0,45% | 590,00 |
| 07.01.2025 | 30,54 | 30,94 | 30,50 | 30,93 | 0,29% | 1.472,00 |
| 06.01.2025 | 30,73 | 31,07 | 30,59 | 30,84 | -3,02% | 795,00 |
| 03.01.2025 | 31,21 | 31,80 | 31,14 | 31,80 | 2,19% | 1.147,00 |
| 02.01.2025 | 31,15 | 31,15 | 30,78 | 31,12 | 0,78% | 1.274,00 |
| 30.12.2024 | 31,40 | 31,42 | 30,88 | 30,88 | -1,25% | 318,00 |
| 27.12.2024 | 31,75 | 31,76 | 31,27 | 31,27 | -0,82% | 504,00 |
| 23.12.2024 | 31,34 | 31,89 | 31,34 | 31,53 | 0,22% | 1.392,00 |
| 20.12.2024 | 31,47 | 31,47 | 31,42 | 31,46 | 0,32% | 493,00 |
| 19.12.2024 | 31,33 | 31,36 | 30,94 | 31,36 | 1,32% | 432,00 |
| 18.12.2024 | 31,31 | 31,34 | 30,79 | 30,95 | 0,78% | 2.758,00 |
| 17.12.2024 | 30,79 | 30,82 | 30,56 | 30,71 | -0,32% | 2.663,00 |
| 16.12.2024 | 31,00 | 31,40 | 30,80 | 30,81 | -0,61% | 624,00 |
| 13.12.2024 | 31,61 | 31,61 | 30,84 | 31,00 | -1,65% | 5.452,00 |
| 12.12.2024 | 31,35 | 31,88 | 31,35 | 31,52 | -0,22% | 43,00 |
| 11.12.2024 | 31,16 | 31,59 | 31,06 | 31,59 | 1,06% | 1.926,00 |
| 10.12.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,64% | 4,00 |
| 09.12.2024 | 31,49 | 31,49 | 31,03 | 31,06 | -0,35% | 3.179,00 |
| 06.12.2024 | 31,12 | 31,34 | 31,12 | 31,17 | 0,91% | 27,00 |
| 05.12.2024 | 31,26 | 31,26 | 30,89 | 30,89 | 0,62% | 184,00 |
| 04.12.2024 | 30,83 | 30,83 | 30,39 | 30,70 | -2,07% | 571,00 |
| 03.12.2024 | 31,09 | 31,35 | 31,09 | 31,35 | 1,19% | 777,00 |
| 02.12.2024 | 30,52 | 30,98 | 30,52 | 30,98 | 2,55% | 3.947,00 |
| 29.11.2024 | 30,82 | 30,82 | 30,21 | 30,21 | -2,30% | 273,00 |
| 28.11.2024 | 30,57 | 30,92 | 30,57 | 30,92 | 1,08% | 45,00 |
| 27.11.2024 | 30,65 | 30,77 | 30,59 | 30,59 | -1,10% | 343,00 |
| 26.11.2024 | 30,43 | 30,93 | 30,43 | 30,93 | -0,03% | 507,00 |
| 25.11.2024 | 31,13 | 31,50 | 30,94 | 30,94 | -1,81% | 831,00 |
| 22.11.2024 | 30,99 | 31,56 | 30,99 | 31,51 | 2,67% | 4.229,00 |
| 21.11.2024 | 30,65 | 30,75 | 30,42 | 30,69 | 1,15% | 3.922,00 |
| 20.11.2024 | 30,36 | 30,36 | 30,17 | 30,34 | -0,16% | 2.014,00 |
| 19.11.2024 | 30,50 | 30,65 | 30,39 | 30,39 | -0,03% | 273,00 |
| 18.11.2024 | 30,44 | 30,69 | 30,25 | 30,40 | -0,88% | 620,00 |
| 15.11.2024 | 30,47 | 30,82 | 30,47 | 30,67 | -0,03% | 284,00 |
| 14.11.2024 | 30,68 | 30,91 | 30,68 | 30,68 | 1,05% | 580,00 |
| 13.11.2024 | 29,98 | 30,40 | 29,98 | 30,36 | 0,07% | 333,00 |
| 12.11.2024 | 30,48 | 30,48 | 30,34 | 30,34 | -0,91% | 659,00 |
| 11.11.2024 | 30,52 | 30,75 | 30,26 | 30,62 | 1,69% | 2.983,00 |