30,140€
0,17%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 30,22 | 30,22 | 29,92 | 30,17 | 0,27% | - |
| 21.01.2025 | 30,09 | 30,09 | 30,09 | 30,09 | -2,08% | - |
| 20.01.2025 | 30,29 | 30,73 | 30,27 | 30,73 | -0,45% | 680,00 |
| 17.01.2025 | 30,13 | 30,87 | 30,13 | 30,87 | 2,52% | 1.090,00 |
| 16.01.2025 | 30,11 | 30,11 | 30,11 | 30,11 | -1,25% | - |
| 15.01.2025 | 30,50 | 30,50 | 30,00 | 30,49 | -0,68% | 2.288,00 |
| 14.01.2025 | 30,50 | 30,70 | 30,50 | 30,70 | 0,00% | 100,00 |
| 13.01.2025 | 30,59 | 30,70 | 30,59 | 30,70 | -0,87% | 16,00 |
| 10.01.2025 | 30,18 | 30,97 | 30,18 | 30,97 | 1,31% | 96,00 |
| 09.01.2025 | 30,57 | 30,57 | 30,57 | 30,57 | 0,20% | - |
| 08.01.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -1,83% | - |
| 07.01.2025 | 30,47 | 31,08 | 30,47 | 31,08 | 1,54% | 180,00 |
| 06.01.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -1,95% | - |
| 03.01.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 1,10% | - |
| 02.01.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -0,48% | - |
| 30.12.2024 | 31,64 | 31,64 | 31,03 | 31,03 | -3,27% | 98,00 |
| 27.12.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 2,13% | 150,00 |
| 23.12.2024 | 31,32 | 31,41 | 31,32 | 31,41 | 0,38% | 16,00 |
| 20.12.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 1,33% | - |
| 19.12.2024 | 30,88 | 30,88 | 30,88 | 30,88 | 0,95% | - |
| 18.12.2024 | 30,60 | 30,60 | 30,59 | 30,59 | 0,20% | 35,00 |
| 17.12.2024 | 30,53 | 30,53 | 30,53 | 30,53 | -1,36% | - |
| 16.12.2024 | 30,92 | 30,95 | 30,92 | 30,95 | -0,55% | 197,00 |
| 13.12.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -2,14% | - |
| 12.12.2024 | 31,28 | 31,80 | 31,28 | 31,80 | 2,61% | 15,00 |
| 11.12.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -0,35% | - |
| 10.12.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -0,06% | - |
| 09.12.2024 | 31,28 | 31,28 | 31,12 | 31,12 | -1,17% | 30,00 |
| 06.12.2024 | 30,99 | 31,49 | 30,99 | 31,49 | 1,94% | 15,00 |
| 05.12.2024 | 30,89 | 30,89 | 30,89 | 30,89 | -0,29% | - |
| 04.12.2024 | 30,50 | 30,98 | 30,50 | 30,98 | -0,61% | 11,00 |
| 03.12.2024 | 31,18 | 31,18 | 31,17 | 31,17 | 1,37% | 100,00 |
| 02.12.2024 | 30,55 | 30,75 | 30,55 | 30,75 | 0,82% | 120,00 |
| 29.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,23% | 100,00 |
| 28.11.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -2,56% | - |
| 27.11.2024 | 30,65 | 31,23 | 30,65 | 31,23 | 2,39% | 15,00 |
| 26.11.2024 | 30,56 | 30,56 | 30,50 | 30,50 | -3,30% | 30,00 |
| 25.11.2024 | 30,95 | 31,54 | 30,95 | 31,54 | 1,71% | 15,00 |
| 22.11.2024 | 30,86 | 31,25 | 30,86 | 31,01 | 0,86% | 850,00 |
| 21.11.2024 | 30,55 | 30,75 | 30,25 | 30,75 | 2,55% | 792,00 |
| 20.11.2024 | 29,96 | 29,98 | 29,96 | 29,98 | -1,96% | 200,00 |
| 19.11.2024 | 30,48 | 30,75 | 30,48 | 30,58 | -0,03% | 450,00 |
| 18.11.2024 | 30,60 | 30,60 | 30,14 | 30,59 | -0,84% | 263,00 |
| 15.11.2024 | 30,28 | 30,85 | 30,28 | 30,85 | 1,02% | 30,00 |
| 14.11.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 2,14% | - |
| 13.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,29% | - |
| 12.11.2024 | 30,31 | 30,31 | 30,29 | 30,29 | -0,26% | 1.000,00 |
| 11.11.2024 | 30,37 | 30,37 | 30,37 | 30,37 | -0,59% | - |
| 08.11.2024 | 30,29 | 30,55 | 30,29 | 30,55 | -0,52% | 180,00 |
| 07.11.2024 | 30,30 | 30,71 | 30,30 | 30,71 | 2,74% | 100,00 |
| 06.11.2024 | 29,98 | 29,98 | 29,89 | 29,89 | -0,99% | 23,00 |
| 05.11.2024 | 29,78 | 30,37 | 29,78 | 30,19 | 2,97% | 40,00 |
| 04.11.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -1,87% | - |
| 01.11.2024 | 29,32 | 29,88 | 29,32 | 29,88 | 1,25% | 90,00 |
| 31.10.2024 | 29,98 | 29,98 | 29,51 | 29,51 | -3,34% | 1.000,00 |
| 30.10.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 1,09% | - |
| 29.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,60% | - |
| 28.10.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 0,40% | 97,00 |
| 25.10.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,40% | - |
| 24.10.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -0,77% | - |
| 23.10.2024 | 30,01 | 30,01 | 30,01 | 30,01 | -1,93% | - |
| 22.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,11% | - |
| 21.10.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,32% | 10,00 |
| 18.10.2024 | 30,75 | 31,36 | 30,75 | 31,36 | 1,49% | 130,00 |
| 17.10.2024 | 31,10 | 31,10 | 30,90 | 30,90 | -0,35% | 510,00 |
| 16.10.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -0,23% | - |
| 15.10.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,75% | - |
| 14.10.2024 | 30,61 | 30,85 | 30,61 | 30,85 | 0,33% | 20,00 |
| 11.10.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -2,38% | - |
| 10.10.2024 | 30,89 | 31,50 | 30,89 | 31,50 | 3,04% | 1.818,00 |
| 09.10.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 0,72% | - |
| 08.10.2024 | 30,25 | 30,35 | 30,25 | 30,35 | 0,83% | 17,00 |
| 07.10.2024 | 29,79 | 30,10 | 29,79 | 30,10 | 1,35% | 330,00 |
| 04.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,99% | - |
| 03.10.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -0,31% | - |
| 02.10.2024 | 29,23 | 29,50 | 29,23 | 29,50 | -1,37% | 50,00 |
| 01.10.2024 | 29,56 | 29,91 | 29,56 | 29,91 | 1,63% | 180,00 |
| 30.09.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -0,51% | - |
| 27.09.2024 | 29,30 | 29,58 | 29,30 | 29,58 | -2,70% | 500,00 |
| 26.09.2024 | 30,05 | 30,40 | 30,01 | 30,40 | 4,32% | 180,00 |
| 25.09.2024 | 29,24 | 29,24 | 29,14 | 29,14 | -1,52% | 600,00 |
| 24.09.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 0,54% | - |
| 23.09.2024 | 29,11 | 29,43 | 29,11 | 29,43 | -0,14% | 1.249,00 |
| 20.09.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -0,30% | - |
| 19.09.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 0,24% | - |
| 18.09.2024 | 29,36 | 29,49 | 29,36 | 29,49 | -0,71% | 328,00 |
| 17.09.2024 | 29,92 | 29,92 | 29,70 | 29,70 | -0,60% | 500,00 |
| 16.09.2024 | 30,04 | 30,07 | 29,88 | 29,88 | -1,61% | 331,00 |
| 13.09.2024 | 29,99 | 30,37 | 29,99 | 30,37 | -1,14% | 10,00 |
| 12.09.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -0,58% | - |
| 11.09.2024 | 30,38 | 30,90 | 30,38 | 30,90 | 2,01% | 180,00 |
| 10.09.2024 | 30,28 | 30,29 | 30,28 | 30,29 | 0,03% | 116,00 |
| 09.09.2024 | 30,28 | 30,28 | 30,28 | 30,28 | -1,97% | - |
| 06.09.2024 | 30,28 | 30,89 | 30,00 | 30,89 | 1,15% | 235,00 |
| 05.09.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -0,78% | - |
| 04.09.2024 | 30,67 | 30,78 | 30,67 | 30,78 | -1,63% | 237,00 |
| 03.09.2024 | 31,18 | 31,29 | 31,18 | 31,29 | 0,81% | 188,00 |
| 02.09.2024 | 31,22 | 31,22 | 30,97 | 31,04 | -1,59% | 485,00 |
| 30.08.2024 | 30,87 | 31,54 | 30,87 | 31,54 | 0,45% | 96,00 |
| 29.08.2024 | 31,01 | 31,40 | 31,01 | 31,40 | 2,01% | 15,00 |