25,025€
0,22%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,97 | 24,97 | 24,97 | 24,97 | -0,36% | - |
| 02.09.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,08% | - |
| 01.09.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -0,24% | - |
| 29.08.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -2,22% | - |
| 28.08.2025 | 25,17 | 25,67 | 25,17 | 25,67 | 2,89% | 10,00 |
| 27.08.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 26.08.2025 | 25,05 | 25,08 | 25,00 | 25,00 | -0,20% | 3.500,00 |
| 25.08.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 1,42% | - |
| 22.08.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -2,45% | - |
| 21.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,94% | - |
| 20.08.2025 | 25,00 | 25,56 | 25,00 | 25,56 | 0,71% | 405,00 |
| 19.08.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,87% | - |
| 18.08.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,12% | - |
| 15.08.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 0,16% | 40,00 |
| 14.08.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -1,26% | - |
| 13.08.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -0,74% | - |
| 12.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,11% | - |
| 11.08.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -0,28% | 99,00 |
| 08.08.2025 | 25,39 | 25,39 | 25,39 | 25,39 | 1,93% | - |
| 07.08.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,44% | - |
| 06.08.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 0,00% | - |
| 05.08.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 1,09% | - |
| 04.08.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -1,36% | - |
| 01.08.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -1,30% | - |
| 31.07.2025 | 24,91 | 25,42 | 24,91 | 25,42 | 3,33% | 15,00 |
| 30.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,73% | - |
| 29.07.2025 | 23,49 | 23,49 | 23,49 | 23,49 | 0,82% | - |
| 28.07.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,89% | - |
| 25.07.2025 | 23,24 | 23,51 | 23,24 | 23,51 | -3,81% | 19,00 |
| 24.07.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 2,05% | - |
| 23.07.2025 | 23,92 | 23,95 | 23,92 | 23,95 | 5,14% | 45,00 |
| 22.07.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,96% | - |
| 21.07.2025 | 22,97 | 23,00 | 22,97 | 23,00 | -0,09% | 50,00 |
| 18.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -0,43% | - |
| 17.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,61% | - |
| 16.07.2025 | 23,02 | 23,02 | 22,98 | 22,98 | 0,04% | 150,00 |
| 15.07.2025 | 22,97 | 22,97 | 22,97 | 22,97 | -0,65% | - |
| 14.07.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -0,94% | - |
| 11.07.2025 | 23,19 | 23,34 | 23,19 | 23,34 | 0,65% | 200,00 |
| 10.07.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -1,95% | 240,00 |
| 09.07.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,98% | - |
| 08.07.2025 | 23,50 | 23,50 | 23,42 | 23,42 | -0,89% | 500,00 |
| 07.07.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -2,32% | 5,00 |
| 04.07.2025 | 24,19 | 24,19 | 24,19 | 24,19 | -0,25% | - |
| 03.07.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,50% | - |
| 02.07.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 0,75% | - |
| 01.07.2025 | 23,95 | 23,95 | 23,95 | 23,95 | -2,32% | - |
| 30.06.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -1,76% | - |
| 27.06.2025 | 24,60 | 24,96 | 24,60 | 24,96 | 0,56% | 20,00 |
| 26.06.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,57% | - |
| 25.06.2025 | 24,80 | 24,80 | 24,68 | 24,68 | -0,32% | 100,00 |
| 24.06.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,77% | - |
| 23.06.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -1,56% | - |
| 20.06.2025 | 24,98 | 24,98 | 24,96 | 24,96 | -1,96% | 20,00 |
| 19.06.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 0,20% | - |
| 18.06.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 1,40% | - |
| 17.06.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -0,20% | 100,00 |
| 16.06.2025 | 25,11 | 25,11 | 25,11 | 25,11 | -0,12% | - |
| 13.06.2025 | 25,16 | 25,16 | 25,14 | 25,14 | -2,26% | - |
| 12.06.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -1,11% | - |
| 11.06.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,08% | - |
| 10.06.2025 | 25,99 | 25,99 | 25,99 | 25,99 | 0,70% | - |
| 09.06.2025 | 26,29 | 26,29 | 25,81 | 25,81 | -0,42% | 100,00 |
| 06.06.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -0,35% | - |
| 05.06.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,04% | - |
| 04.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,23% | - |
| 03.06.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,99% | - |
| 02.06.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,46% | - |
| 30.05.2025 | 26,71 | 26,71 | 26,71 | 26,71 | -1,07% | 150,00 |
| 29.05.2025 | 27,34 | 27,34 | 27,00 | 27,00 | 1,43% | 600,00 |
| 28.05.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 0,45% | - |
| 27.05.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,08% | - |
| 26.05.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,71% | - |
| 23.05.2025 | 26,64 | 26,67 | 26,64 | 26,67 | 0,34% | 615,00 |
| 22.05.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,52% | - |
| 21.05.2025 | 26,99 | 26,99 | 26,99 | 26,99 | -1,50% | - |
| 20.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,15% | 250,00 |
| 19.05.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,15% | - |
| 16.05.2025 | 27,29 | 27,60 | 27,00 | 27,32 | -1,97% | 802,00 |
| 15.05.2025 | 27,77 | 27,87 | 27,77 | 27,87 | -2,18% | 200,00 |
| 14.05.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -0,73% | - |
| 13.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,76% | - |
| 12.05.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 2,37% | 20,00 |
| 09.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 2,39% | - |
| 08.05.2025 | 27,59 | 27,59 | 27,59 | 27,59 | 0,18% | - |
| 07.05.2025 | 27,66 | 27,66 | 27,54 | 27,54 | -0,18% | 10,00 |
| 06.05.2025 | 27,59 | 27,59 | 27,59 | 27,59 | 0,40% | - |
| 05.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,33% | - |
| 02.05.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 2,09% | - |
| 30.04.2025 | 26,83 | 26,83 | 26,83 | 26,83 | -1,07% | - |
| 29.04.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,80% | - |
| 28.04.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,04% | - |
| 25.04.2025 | 26,48 | 26,65 | 26,36 | 26,65 | 1,87% | 480,00 |
| 24.04.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -1,88% | - |
| 23.04.2025 | 26,11 | 26,66 | 26,11 | 26,66 | 4,92% | 20,00 |
| 22.04.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -2,49% | - |
| 17.04.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 1,16% | - |
| 16.04.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -3,99% | - |
| 15.04.2025 | 26,28 | 26,83 | 26,28 | 26,83 | 3,31% | 150,00 |
| 14.04.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -0,31% | - |