32,415€
-0,72%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 30,51 | 30,53 | 30,11 | 30,11 | -2,27% | 2.887,00 |
| 07.11.2024 | 30,45 | 30,81 | 30,42 | 30,81 | 2,73% | 406,00 |
| 06.11.2024 | 30,00 | 30,20 | 29,50 | 29,99 | 0,17% | 2.133,00 |
| 05.11.2024 | 29,99 | 30,05 | 29,65 | 29,94 | 0,54% | 962,00 |
| 04.11.2024 | 29,55 | 29,78 | 29,23 | 29,78 | -0,43% | 1.291,00 |
| 01.11.2024 | 29,55 | 29,91 | 29,40 | 29,91 | 2,64% | 1.714,00 |
| 31.10.2024 | 29,76 | 29,79 | 29,14 | 29,14 | -4,68% | 681,00 |
| 30.10.2024 | 30,89 | 30,89 | 30,50 | 30,57 | 3,28% | 1.304,00 |
| 29.10.2024 | 30,56 | 30,72 | 29,60 | 29,60 | -1,92% | 3.140,00 |
| 28.10.2024 | 30,00 | 30,34 | 30,00 | 30,18 | 4,07% | 9.071,00 |
| 25.10.2024 | 30,10 | 30,10 | 29,00 | 29,00 | -3,30% | 3.144,00 |
| 24.10.2024 | 30,50 | 30,50 | 29,21 | 29,99 | 0,98% | 1.025,00 |
| 23.10.2024 | 30,50 | 30,50 | 29,70 | 29,70 | -2,85% | 865,00 |
| 22.10.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -0,94% | 250,00 |
| 21.10.2024 | 31,12 | 31,12 | 30,75 | 30,86 | -1,59% | 124,00 |
| 18.10.2024 | 31,00 | 31,36 | 31,00 | 31,36 | 1,10% | 220,00 |
| 17.10.2024 | 31,36 | 31,36 | 30,93 | 31,02 | -0,77% | 555,00 |
| 16.10.2024 | 31,49 | 31,49 | 31,16 | 31,26 | 0,97% | 463,00 |
| 15.10.2024 | 31,22 | 31,44 | 30,62 | 30,96 | 0,23% | 2.557,00 |
| 14.10.2024 | 30,90 | 31,20 | 30,85 | 30,89 | -0,16% | 83,00 |
| 11.10.2024 | 31,11 | 31,33 | 30,94 | 30,94 | -0,90% | 16,00 |
| 10.10.2024 | 31,05 | 31,40 | 30,81 | 31,22 | 1,33% | 2.589,00 |
| 09.10.2024 | 30,96 | 31,19 | 30,75 | 30,81 | -0,03% | 327,00 |
| 08.10.2024 | 30,46 | 31,00 | 30,46 | 30,82 | 2,73% | 1.792,00 |
| 07.10.2024 | 30,01 | 30,29 | 30,00 | 30,00 | 0,50% | 999,00 |
| 04.10.2024 | 29,84 | 30,03 | 29,50 | 29,85 | 0,34% | 4.039,00 |
| 03.10.2024 | 29,65 | 29,75 | 29,65 | 29,75 | -0,17% | 102,00 |
| 02.10.2024 | 29,47 | 29,80 | 29,47 | 29,80 | 0,68% | 76,00 |
| 01.10.2024 | 29,78 | 29,98 | 29,59 | 29,60 | -0,20% | 4.194,00 |
| 30.09.2024 | 29,94 | 29,94 | 29,36 | 29,66 | -0,50% | 370,00 |