30,015€
2,37%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 30,08 | 30,37 | 29,78 | 30,08 | 2,58% | 20,00 |
| 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 |
| 28.08.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -0,13% | - |
| 27.08.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -1,22% | - |
| 26.08.2024 | 30,67 | 31,20 | 30,67 | 31,20 | 0,78% | 20,00 |
| 23.08.2024 | 31,00 | 31,39 | 30,91 | 30,96 | -0,13% | 665,00 |
| 22.08.2024 | 30,61 | 31,00 | 30,61 | 31,00 | 0,16% | 27,00 |
| 21.08.2024 | 30,58 | 30,95 | 30,58 | 30,95 | 5,52% | 2.251,00 |
| 20.08.2024 | 29,33 | 29,33 | 29,33 | 29,33 | 0,10% | - |
| 19.08.2024 | 29,01 | 29,30 | 29,01 | 29,30 | 3,13% | 482,00 |
| 16.08.2024 | 28,41 | 28,41 | 28,41 | 28,41 | -0,46% | - |
| 15.08.2024 | 29,23 | 29,23 | 28,54 | 28,54 | -0,52% | 122,00 |
| 14.08.2024 | 28,69 | 28,69 | 28,69 | 28,69 | 1,52% | - |
| 13.08.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 1,36% | - |
| 12.08.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,43% | 100,00 |
| 09.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,99% | - |
| 08.08.2024 | 27,53 | 28,28 | 27,53 | 28,28 | 3,86% | 429,00 |
| 07.08.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 6,78% | - |
| 06.08.2024 | 25,18 | 25,50 | 24,91 | 25,50 | 3,57% | 2.148,00 |
| 05.08.2024 | 23,62 | 24,62 | 23,62 | 24,62 | -5,16% | 100,00 |
| 02.08.2024 | 26,01 | 26,01 | 25,96 | 25,96 | -3,71% | 76,00 |
| 01.08.2024 | 26,93 | 26,96 | 26,93 | 26,96 | -5,30% | 50,00 |
| 31.07.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 2,23% | - |
| 30.07.2024 | 28,38 | 28,38 | 27,85 | 27,85 | -1,87% | 207,00 |
| 29.07.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 2,83% | - |
| 26.07.2024 | 27,34 | 27,60 | 27,34 | 27,60 | 4,47% | 430,00 |
| 25.07.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 0,61% | 150,00 |
| 24.07.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 1,82% | - |
| 23.07.2024 | 25,79 | 25,79 | 25,79 | 25,79 | 0,86% | - |
| 22.07.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -3,11% | - |
| 19.07.2024 | 25,80 | 26,39 | 25,80 | 26,39 | 1,77% | 50,00 |
| 18.07.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -1,63% | - |
| 17.07.2024 | 25,86 | 26,36 | 25,86 | 26,36 | 1,07% | 225,00 |
| 16.07.2024 | 25,28 | 26,08 | 25,28 | 26,08 | 3,08% | 1.025,00 |
| 15.07.2024 | 25,34 | 25,86 | 25,30 | 25,30 | 0,32% | 163,00 |
| 12.07.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -1,79% | - |
| 11.07.2024 | 25,78 | 26,19 | 25,68 | 25,68 | 0,00% | 825,00 |
| 10.07.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 0,16% | - |
| 09.07.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 1,46% | - |
| 08.07.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 1,40% | - |
| 05.07.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -1,50% | - |
| 04.07.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 03.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,85% | - |
| 02.07.2024 | 25,40 | 25,94 | 25,40 | 25,94 | 0,89% | 168,00 |
| 01.07.2024 | 25,17 | 25,71 | 25,17 | 25,71 | 0,47% | 100,00 |
| 28.06.2024 | 25,01 | 25,59 | 25,01 | 25,59 | 1,07% | 59,00 |
| 27.06.2024 | 25,23 | 25,32 | 25,23 | 25,32 | -2,09% | 285,00 |
| 26.06.2024 | 25,86 | 25,86 | 25,86 | 25,86 | 1,06% | - |
| 25.06.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 1,31% | - |
| 24.06.2024 | 25,34 | 25,34 | 25,26 | 25,26 | -1,98% | 5,00 |
| 21.06.2024 | 25,25 | 25,77 | 25,25 | 25,77 | 1,98% | 835,00 |
| 20.06.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,86% | - |
| 19.06.2024 | 25,49 | 25,49 | 25,49 | 25,49 | -1,05% | - |