26,315€
-0,85%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 26,13 | 26,35 | 26,12 | 26,32 | -0,85% | - |
| 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 | 0,27% | 2.295,00 |
| 03.02.2026 | 26,19 | 26,19 | 25,82 | 25,98 | -0,80% | 345,00 |
| 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 | 0,04% | 693,00 |
| 21.01.2026 | 25,16 | 25,39 | 25,16 | 25,39 | 1,20% | 730,00 |
| 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 |
| 29.12.2025 | 25,13 | 25,37 | 24,91 | 25,00 | -2,31% | 1.421,00 |
| 23.12.2025 | 25,63 | 25,98 | 25,59 | 25,59 | 0,27% | 626,00 |
| 22.12.2025 | 25,66 | 25,80 | 25,38 | 25,52 | 2,61% | 5.006,00 |
| 19.12.2025 | 25,61 | 25,61 | 24,87 | 24,87 | -2,85% | 1.070,00 |
| 18.12.2025 | 25,34 | 25,89 | 24,94 | 25,60 | 1,35% | 2.862,00 |
| 17.12.2025 | 25,57 | 25,57 | 25,22 | 25,26 | -2,09% | 683,00 |
| 16.12.2025 | 25,89 | 25,93 | 25,71 | 25,80 | -1,49% | 5.067,00 |
| 15.12.2025 | 26,18 | 26,44 | 25,99 | 26,19 | 2,46% | 2.590,00 |
| 12.12.2025 | 25,76 | 25,93 | 25,56 | 25,56 | -0,16% | 6.053,00 |
| 11.12.2025 | 25,71 | 25,81 | 25,60 | 25,60 | -0,51% | 890,00 |
| 10.12.2025 | 26,05 | 26,05 | 25,73 | 25,73 | 0,55% | 737,00 |
| 09.12.2025 | 25,64 | 25,75 | 25,59 | 25,59 | 2,32% | 1.631,00 |
| 08.12.2025 | 25,08 | 25,42 | 24,94 | 25,01 | -0,16% | 257,00 |
| 05.12.2025 | 25,05 | 25,30 | 25,05 | 25,05 | -1,03% | 390,00 |
| 04.12.2025 | 25,31 | 25,51 | 25,10 | 25,31 | 1,69% | 3.731,00 |
| 03.12.2025 | 24,99 | 24,99 | 24,89 | 24,89 | -1,54% | 230,00 |
| 02.12.2025 | 25,11 | 25,28 | 24,96 | 25,28 | 2,51% | 950,00 |
| 01.12.2025 | 25,17 | 25,20 | 24,30 | 24,66 | -3,48% | 3.427,00 |
| 28.11.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 1,35% | 120,00 |
| 27.11.2025 | 25,11 | 25,40 | 24,88 | 25,21 | 0,44% | 278,00 |
| 26.11.2025 | 25,10 | 25,30 | 24,80 | 25,10 | 1,50% | 2.394,00 |
| 25.11.2025 | 24,69 | 24,73 | 24,69 | 24,73 | 0,41% | 425,00 |
| 24.11.2025 | 24,60 | 24,63 | 24,32 | 24,63 | -1,68% | 845,00 |
| 21.11.2025 | 24,72 | 25,05 | 24,61 | 25,05 | 4,38% | 1.467,00 |
| 20.11.2025 | 24,65 | 24,92 | 24,00 | 24,00 | -1,52% | 1.565,00 |
| 19.11.2025 | 24,29 | 24,37 | 24,29 | 24,37 | -1,02% | 60,00 |
| 18.11.2025 | 24,50 | 24,66 | 24,27 | 24,62 | -1,91% | 1.387,00 |
| 17.11.2025 | 25,34 | 25,40 | 25,10 | 25,10 | -1,38% | 3.329,00 |
| 14.11.2025 | 25,00 | 25,45 | 25,00 | 25,45 | 3,37% | 2.964,00 |
| 13.11.2025 | 24,88 | 24,88 | 24,62 | 24,62 | 0,33% | 507,00 |
| 12.11.2025 | 24,82 | 24,89 | 24,54 | 24,54 | 0,82% | 1.286,00 |
| 11.11.2025 | 24,41 | 24,53 | 24,34 | 24,34 | -2,21% | 613,00 |
| 10.11.2025 | 24,79 | 24,89 | 24,43 | 24,89 | 0,89% | 438,00 |
| 07.11.2025 | 24,63 | 24,89 | 24,63 | 24,67 | 0,78% | 480,00 |
| 06.11.2025 | 24,32 | 24,48 | 24,27 | 24,48 | 0,66% | 232,00 |
| 05.11.2025 | 24,30 | 24,58 | 24,30 | 24,32 | 0,00% | 681,00 |
| 04.11.2025 | 24,61 | 24,62 | 24,32 | 24,32 | -1,66% | 698,00 |
| 03.11.2025 | 24,54 | 24,76 | 24,33 | 24,73 | 0,65% | 1.913,00 |
| 31.10.2025 | 24,40 | 24,64 | 24,40 | 24,57 | 0,41% | 626,00 |
| 30.10.2025 | 24,46 | 24,50 | 24,41 | 24,47 | 1,41% | 1.795,00 |
| 29.10.2025 | 24,40 | 24,50 | 24,13 | 24,13 | -4,74% | 1.344,00 |
| 28.10.2025 | 25,60 | 25,60 | 25,00 | 25,33 | -2,35% | 5.257,00 |
| 27.10.2025 | 26,01 | 26,15 | 25,85 | 25,94 | -0,57% | 3.115,00 |
| 24.10.2025 | 25,79 | 26,09 | 25,51 | 26,09 | 1,40% | 1.071,00 |
| 23.10.2025 | 25,51 | 25,73 | 25,50 | 25,73 | 0,04% | 1.763,00 |
| 22.10.2025 | 25,71 | 25,73 | 25,51 | 25,72 | 0,51% | 1.238,00 |
| 21.10.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 0,31% | 158,00 |
| 20.10.2025 | 25,36 | 25,67 | 25,36 | 25,51 | 0,83% | 499,00 |
| 17.10.2025 | 24,96 | 25,30 | 24,66 | 25,30 | 0,52% | 902,00 |
| 16.10.2025 | 25,04 | 25,17 | 25,04 | 25,17 | 1,17% | 535,00 |
| 15.10.2025 | 25,22 | 25,38 | 24,88 | 24,88 | 0,53% | 660,00 |
| 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 |