23,055€
0,81%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 23,18 | 23,25 | 22,88 | 23,10 | 1,01% | 2.688,00 |
| 02.07.2026 | 22,71 | 23,03 | 22,56 | 22,87 | 2,14% | 2.208,00 |
| 01.07.2026 | 22,44 | 22,57 | 22,17 | 22,39 | 0,22% | 1.017,00 |
| 30.06.2026 | 22,43 | 22,60 | 22,15 | 22,34 | -0,58% | 1.105,00 |
| 29.06.2026 | 22,40 | 22,70 | 22,24 | 22,47 | -2,09% | 950,00 |
| 26.06.2026 | 23,32 | 23,32 | 22,70 | 22,95 | -0,99% | 1.727,00 |
| 25.06.2026 | 23,02 | 23,30 | 22,65 | 23,18 | 0,30% | 1.202,00 |
| 24.06.2026 | 22,64 | 23,11 | 22,44 | 23,11 | 0,57% | 5.298,00 |
| 23.06.2026 | 22,92 | 23,02 | 22,64 | 22,98 | -1,58% | 1.667,00 |
| 22.06.2026 | 23,02 | 23,46 | 22,94 | 23,35 | 0,39% | 1.170,00 |
| 19.06.2026 | 23,50 | 23,55 | 23,21 | 23,26 | -1,65% | 398,00 |
| 18.06.2026 | 23,70 | 23,70 | 23,49 | 23,65 | -0,88% | 819,00 |
| 17.06.2026 | 23,49 | 23,94 | 23,37 | 23,86 | 2,67% | 2.152,00 |
| 16.06.2026 | 23,20 | 23,48 | 23,09 | 23,24 | 0,43% | 746,00 |
| 15.06.2026 | 23,09 | 23,38 | 23,05 | 23,14 | -0,09% | 507,00 |
| 12.06.2026 | 23,13 | 23,46 | 22,87 | 23,16 | -1,61% | 415,00 |
| 11.06.2026 | 23,31 | 23,54 | 23,08 | 23,54 | 3,79% | 1.846,00 |
| 10.06.2026 | 23,18 | 23,76 | 22,68 | 22,68 | -3,12% | 2.901,00 |
| 09.06.2026 | 23,81 | 23,84 | 22,99 | 23,41 | -3,50% | 3.471,00 |
| 08.06.2026 | 23,26 | 24,26 | 23,26 | 24,26 | 3,68% | 2.581,00 |
| 05.06.2026 | 23,70 | 23,90 | 23,27 | 23,40 | -2,30% | 3.008,00 |
| 04.06.2026 | 23,82 | 23,97 | 23,58 | 23,95 | 1,01% | 770,00 |
| 03.06.2026 | 23,66 | 24,04 | 23,64 | 23,71 | 2,07% | 1.378,00 |
| 02.06.2026 | 23,30 | 23,59 | 23,01 | 23,23 | -1,02% | 3.366,00 |
| 01.06.2026 | 23,05 | 23,48 | 23,05 | 23,47 | 2,98% | 821,00 |
| 29.05.2026 | 23,11 | 23,11 | 22,51 | 22,79 | -0,96% | 4.080,00 |
| 28.05.2026 | 22,65 | 23,26 | 22,65 | 23,01 | 1,41% | 1.248,00 |
| 27.05.2026 | 22,43 | 22,70 | 22,43 | 22,69 | -2,20% | 168,00 |
| 26.05.2026 | 22,86 | 23,20 | 22,55 | 23,20 | 0,87% | 1.388,00 |
| 25.05.2026 | 22,96 | 23,00 | 22,69 | 23,00 | 0,39% | 108,00 |
| 22.05.2026 | 22,79 | 22,91 | 22,38 | 22,91 | 0,35% | 3.151,00 |
| 21.05.2026 | 22,60 | 22,83 | 22,31 | 22,83 | 0,44% | 3.128,00 |
| 20.05.2026 | 22,73 | 23,01 | 22,29 | 22,73 | -1,90% | 2.213,00 |
| 19.05.2026 | 23,09 | 23,45 | 22,79 | 23,17 | 0,78% | 1.709,00 |
| 18.05.2026 | 23,02 | 23,14 | 22,71 | 22,99 | 1,23% | 1.020,00 |
| 15.05.2026 | 23,23 | 23,25 | 22,71 | 22,71 | -1,09% | 1.180,00 |
| 14.05.2026 | 22,67 | 23,02 | 22,65 | 22,96 | 1,59% | 806,00 |
| 13.05.2026 | 22,39 | 22,66 | 22,34 | 22,60 | 1,62% | 2.327,00 |
| 12.05.2026 | 22,30 | 22,30 | 21,88 | 22,24 | -0,94% | 2.410,00 |
| 11.05.2026 | 22,26 | 22,45 | 22,13 | 22,45 | 0,45% | 4.793,00 |
| 08.05.2026 | 22,19 | 22,36 | 21,93 | 22,35 | 1,54% | 3.532,00 |
| 07.05.2026 | 22,23 | 22,43 | 21,41 | 22,01 | -2,57% | 1.896,00 |
| 06.05.2026 | 22,50 | 22,59 | 22,18 | 22,59 | 1,71% | 1.619,00 |
| 05.05.2026 | 22,01 | 22,32 | 21,86 | 22,21 | 1,60% | 1.455,00 |
| 04.05.2026 | 21,92 | 21,92 | 21,60 | 21,86 | 0,00% | 2.253,00 |
| 30.04.2026 | 21,63 | 22,15 | 21,44 | 21,86 | -2,02% | 5.693,00 |
| 29.04.2026 | 22,24 | 22,31 | 21,92 | 22,31 | 0,95% | 1.206,00 |
| 28.04.2026 | 22,00 | 22,31 | 21,93 | 22,10 | 3,71% | 2.768,00 |
| 27.04.2026 | 21,68 | 21,83 | 21,31 | 21,31 | -2,56% | 1.362,00 |
| 24.04.2026 | 21,75 | 21,87 | 21,40 | 21,87 | -0,59% | 1.505,00 |
| 23.04.2026 | 23,49 | 23,49 | 21,50 | 22,00 | -7,17% | 4.954,00 |
| 22.04.2026 | 24,05 | 24,05 | 23,64 | 23,70 | 0,64% | 514,00 |
| 21.04.2026 | 24,06 | 24,06 | 23,55 | 23,55 | -2,44% | 1.203,00 |
| 20.04.2026 | 23,81 | 24,14 | 23,81 | 24,14 | -0,41% | 528,00 |
| 17.04.2026 | 23,77 | 24,27 | 23,77 | 24,24 | 1,00% | 1.069,00 |
| 16.04.2026 | 23,89 | 24,17 | 23,74 | 24,00 | 0,93% | 1.037,00 |
| 15.04.2026 | 23,48 | 23,99 | 23,48 | 23,78 | 0,46% | 2.075,00 |
| 14.04.2026 | 23,11 | 23,67 | 23,02 | 23,67 | 0,55% | 3.256,00 |
| 13.04.2026 | 23,49 | 23,83 | 23,29 | 23,54 | -0,51% | 166,00 |
| 10.04.2026 | 23,50 | 23,70 | 23,37 | 23,66 | -0,42% | 263,00 |
| 09.04.2026 | 24,00 | 24,10 | 23,76 | 23,76 | -3,69% | 2.752,00 |
| 08.04.2026 | 24,10 | 24,73 | 24,10 | 24,67 | 1,31% | 262,00 |
| 07.04.2026 | 24,01 | 24,57 | 24,01 | 24,35 | -1,22% | 4.571,00 |
| 02.04.2026 | 24,08 | 24,65 | 24,08 | 24,65 | 1,36% | 164,00 |
| 01.04.2026 | 24,00 | 24,54 | 24,00 | 24,32 | -0,57% | 529,00 |
| 31.03.2026 | 23,68 | 24,46 | 23,68 | 24,46 | 2,17% | 1.926,00 |
| 30.03.2026 | 23,38 | 23,94 | 23,38 | 23,94 | 1,92% | 511,00 |
| 27.03.2026 | 23,93 | 23,93 | 23,49 | 23,49 | 0,38% | 1.059,00 |
| 26.03.2026 | 23,65 | 23,98 | 23,40 | 23,40 | -3,07% | 1.687,00 |
| 25.03.2026 | 23,80 | 24,14 | 23,80 | 24,14 | 2,07% | 937,00 |
| 24.03.2026 | 23,82 | 23,82 | 23,46 | 23,65 | 0,34% | 1.043,00 |
| 23.03.2026 | 23,09 | 23,90 | 22,85 | 23,57 | 2,08% | 3.008,00 |
| 20.03.2026 | 23,93 | 23,93 | 23,09 | 23,09 | -1,83% | 3.543,00 |
| 19.03.2026 | 23,90 | 23,90 | 23,20 | 23,52 | 0,04% | 4.445,00 |
| 18.03.2026 | 23,64 | 24,30 | 23,51 | 23,51 | -0,51% | 4.284,00 |
| 17.03.2026 | 23,60 | 23,72 | 23,51 | 23,63 | -1,42% | 1.562,00 |
| 16.03.2026 | 24,02 | 24,23 | 23,62 | 23,97 | -2,72% | 3.266,00 |
| 13.03.2026 | 24,03 | 24,80 | 23,92 | 24,64 | 1,99% | 3.161,00 |
| 12.03.2026 | 24,27 | 24,55 | 23,90 | 24,16 | -1,67% | 795,00 |
| 11.03.2026 | 24,47 | 24,76 | 24,46 | 24,57 | 2,03% | 2.429,00 |
| 10.03.2026 | 24,63 | 24,63 | 24,08 | 24,08 | -3,72% | 2.033,00 |
| 09.03.2026 | 24,41 | 25,01 | 24,14 | 25,01 | 2,08% | 874,00 |
| 06.03.2026 | 24,76 | 25,11 | 24,50 | 24,50 | -0,81% | 2.427,00 |
| 05.03.2026 | 24,75 | 25,12 | 24,40 | 24,70 | -2,14% | 2.944,00 |
| 04.03.2026 | 24,79 | 25,40 | 24,37 | 25,24 | -6,52% | 3.597,00 |
| 03.03.2026 | 25,22 | 27,00 | 24,05 | 27,00 | 5,06% | 2.451,00 |
| 02.03.2026 | 25,52 | 25,85 | 25,50 | 25,70 | -0,16% | 2.512,00 |
| 27.02.2026 | 26,02 | 26,09 | 25,61 | 25,74 | -0,43% | 721,00 |
| 26.02.2026 | 25,61 | 25,85 | 25,46 | 25,85 | 1,81% | 3.699,00 |
| 25.02.2026 | 25,58 | 25,58 | 25,39 | 25,39 | 0,20% | 15,00 |
| 24.02.2026 | 25,50 | 25,63 | 25,23 | 25,34 | -1,63% | 1.074,00 |
| 23.02.2026 | 25,69 | 25,81 | 25,55 | 25,76 | 0,55% | 882,00 |
| 20.02.2026 | 25,52 | 25,94 | 25,52 | 25,62 | -1,46% | 267,00 |
| 19.02.2026 | 25,94 | 26,00 | 25,68 | 26,00 | -2,26% | 1.298,00 |
| 18.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,68% | 310,00 |
| 17.02.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -0,71% | 120,00 |
| 16.02.2026 | 26,55 | 26,67 | 26,55 | 26,61 | -1,37% | 154,00 |
| 13.02.2026 | 26,55 | 26,99 | 26,41 | 26,98 | 0,19% | 1.655,00 |
| 12.02.2026 | 27,16 | 27,16 | 26,41 | 26,93 | -1,32% | 1.725,00 |
| 11.02.2026 | 26,92 | 27,29 | 26,92 | 27,29 | 1,94% | 446,00 |