26,410€
0,42%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,84% | - |
| 05.02.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 0,31% | - |
| 04.02.2026 | 25,99 | 26,49 | 25,97 | 26,00 | 0,00% | 750,00 |
| 03.02.2026 | 25,97 | 26,00 | 25,97 | 26,00 | -0,88% | 23,00 |
| 02.02.2026 | 25,72 | 26,23 | 25,72 | 26,23 | 3,88% | 35,00 |
| 30.01.2026 | 25,29 | 25,29 | 25,25 | 25,25 | 0,18% | 166,00 |
| 29.01.2026 | 24,73 | 25,21 | 24,73 | 25,21 | 2,88% | - |
| 28.01.2026 | 24,16 | 24,50 | 24,16 | 24,50 | 0,62% | 24,00 |
| 27.01.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | - |
| 26.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,61% | 60,00 |
| 23.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -2,88% | - |
| 22.01.2026 | 24,93 | 25,39 | 24,93 | 25,38 | 2,42% | 1.817,00 |
| 21.01.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -0,96% | - |
| 20.01.2026 | 25,40 | 25,40 | 25,02 | 25,02 | -2,46% | 210,00 |
| 19.01.2026 | 25,18 | 25,65 | 25,18 | 25,65 | 1,06% | 500,00 |
| 16.01.2026 | 25,49 | 25,51 | 25,38 | 25,38 | -3,13% | 400,00 |
| 15.01.2026 | 25,64 | 26,20 | 25,64 | 26,20 | 1,71% | 400,00 |
| 14.01.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 1,94% | - |
| 13.01.2026 | 25,27 | 25,27 | 25,27 | 25,27 | -1,67% | - |
| 12.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 1,78% | - |
| 09.01.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 0,24% | - |
| 08.01.2026 | 25,19 | 25,19 | 25,19 | 25,19 | -0,83% | - |
| 07.01.2026 | 25,23 | 25,40 | 25,23 | 25,40 | -0,74% | 30,00 |
| 06.01.2026 | 25,59 | 25,59 | 25,59 | 25,59 | 0,27% | - |
| 05.01.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 2,53% | - |
| 02.01.2026 | 24,89 | 24,89 | 24,89 | 24,89 | 0,48% | - |
| 30.12.2025 | 24,77 | 24,77 | 24,77 | 24,77 | -1,39% | - |
| 29.12.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -2,10% | - |
| 23.12.2025 | 25,58 | 25,66 | 25,58 | 25,66 | 0,47% | 200,00 |
| 22.12.2025 | 26,06 | 26,06 | 25,54 | 25,54 | 2,16% | 107,00 |
| 19.12.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,91% | 189,00 |
| 18.12.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -0,43% | - |
| 17.12.2025 | 25,48 | 25,48 | 25,34 | 25,34 | -1,59% | 51,00 |
| 16.12.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | - |
| 15.12.2025 | 26,08 | 26,08 | 25,75 | 25,75 | 0,16% | 2.000,00 |
| 12.12.2025 | 25,91 | 25,91 | 25,71 | 25,71 | 0,12% | 100,00 |
| 11.12.2025 | 25,42 | 25,68 | 25,37 | 25,68 | -0,12% | 2.226,00 |
| 10.12.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 1,74% | - |
| 09.12.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 0,96% | - |
| 08.12.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 0,56% | - |
| 05.12.2025 | 24,89 | 24,89 | 24,89 | 24,89 | -2,01% | - |
| 04.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 03.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | - |
| 02.12.2025 | 25,16 | 25,16 | 25,15 | 25,15 | 1,13% | - |
| 01.12.2025 | 24,84 | 24,87 | 24,83 | 24,87 | -1,23% | 70,00 |
| 28.11.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,32% | - |
| 27.11.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,36% | - |
| 26.11.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 1,38% | - |
| 25.11.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,61% | - |
| 24.11.2025 | 24,59 | 24,59 | 24,52 | 24,52 | 0,16% | 100,00 |
| 21.11.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,95% | - |
| 20.11.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,66% | - |
| 19.11.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -0,45% | - |
| 18.11.2025 | 24,21 | 24,29 | 24,20 | 24,20 | -4,65% | 40,00 |
| 17.11.2025 | 24,93 | 25,38 | 24,93 | 25,38 | 1,81% | 102,00 |
| 14.11.2025 | 24,93 | 24,93 | 24,93 | 24,93 | 0,20% | - |
| 13.11.2025 | 24,75 | 24,88 | 24,75 | 24,88 | 0,93% | 190,00 |
| 12.11.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,08% | - |
| 11.11.2025 | 24,67 | 24,67 | 24,67 | 24,67 | -0,36% | - |
| 10.11.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,69% | - |
| 07.11.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 0,57% | - |
| 06.11.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,24% | 122,00 |
| 05.11.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -0,45% | - |
| 04.11.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 1,28% | - |
| 03.11.2025 | 24,31 | 24,31 | 24,31 | 24,31 | -0,78% | - |
| 31.10.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,12% | - |
| 30.10.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 0,12% | - |
| 29.10.2025 | 24,46 | 24,50 | 24,46 | 24,50 | -2,31% | 100,00 |
| 28.10.2025 | 24,58 | 25,08 | 24,58 | 25,08 | -2,30% | 80,00 |
| 27.10.2025 | 25,67 | 25,67 | 25,67 | 25,67 | -0,77% | - |
| 24.10.2025 | 25,35 | 25,87 | 25,35 | 25,87 | 2,05% | 200,00 |
| 23.10.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -1,21% | - |
| 22.10.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -0,96% | - |
| 21.10.2025 | 25,38 | 25,91 | 25,38 | 25,91 | 1,61% | 25,00 |
| 20.10.2025 | 25,29 | 25,50 | 25,29 | 25,50 | 0,59% | 125,00 |
| 17.10.2025 | 24,88 | 25,35 | 24,88 | 25,35 | 1,60% | 100,00 |
| 16.10.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,28% | - |
| 15.10.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 2,22% | - |
| 14.10.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -2,83% | - |
| 13.10.2025 | 23,93 | 25,05 | 23,93 | 25,05 | 1,01% | 200,00 |
| 10.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,27% | - |
| 09.10.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -1,06% | - |
| 08.10.2025 | 25,39 | 25,39 | 25,39 | 25,39 | -2,68% | - |
| 07.10.2025 | 25,71 | 26,09 | 25,71 | 26,09 | 2,76% | 200,00 |
| 06.10.2025 | 25,39 | 25,39 | 25,39 | 25,39 | 2,21% | - |
| 03.10.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 1,93% | - |
| 02.10.2025 | 24,37 | 24,37 | 24,37 | 24,37 | -0,41% | - |
| 01.10.2025 | 24,47 | 24,47 | 24,47 | 24,47 | -1,33% | - |
| 30.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,36% | - |
| 29.09.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -2,06% | - |
| 26.09.2025 | 24,99 | 25,23 | 24,99 | 25,23 | 0,96% | 450,00 |
| 25.09.2025 | 24,99 | 24,99 | 24,99 | 24,99 | -0,24% | - |
| 24.09.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,67% | - |
| 23.09.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,20% | - |
| 22.09.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 1,85% | - |
| 19.09.2025 | 24,81 | 24,81 | 24,81 | 24,81 | -2,82% | - |
| 18.09.2025 | 25,08 | 25,53 | 25,08 | 25,53 | 2,61% | 200,00 |
| 17.09.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -2,43% | - |
| 16.09.2025 | 25,23 | 25,50 | 25,23 | 25,50 | 0,71% | 300,00 |
| 15.09.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -1,90% | - |