23,145€
0,11%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 25,71 | 26,05 | 25,71 | 26,05 | -0,57% | 80,00 |
| 10.04.2025 | 27,14 | 27,14 | 26,20 | 26,20 | 5,18% | 1,00 |
| 09.04.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -2,62% | - |
| 08.04.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 7,43% | - |
| 07.04.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -9,64% | - |
| 04.04.2025 | 26,38 | 26,38 | 26,35 | 26,35 | -2,88% | 250,00 |
| 03.04.2025 | 27,13 | 27,13 | 27,13 | 27,13 | -5,47% | - |
| 02.04.2025 | 28,66 | 28,70 | 28,66 | 28,70 | -0,24% | - |
| 01.04.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 0,91% | - |
| 31.03.2025 | 28,57 | 28,57 | 28,51 | 28,51 | -2,93% | 400,00 |
| 28.03.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -1,28% | - |
| 27.03.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,54% | - |
| 26.03.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -2,34% | - |
| 25.03.2025 | 29,50 | 30,30 | 29,50 | 30,30 | 1,92% | 1.237,00 |
| 24.03.2025 | 29,24 | 29,73 | 29,24 | 29,73 | -2,20% | 2.500,00 |
| 21.03.2025 | 29,73 | 30,40 | 29,73 | 30,40 | -0,52% | 16,00 |
| 20.03.2025 | 29,94 | 30,56 | 29,94 | 30,56 | 3,00% | 255,00 |
| 19.03.2025 | 29,67 | 29,67 | 29,67 | 29,67 | -1,92% | - |
| 18.03.2025 | 29,62 | 30,25 | 29,62 | 30,25 | 0,00% | 61,00 |
| 17.03.2025 | 29,97 | 30,25 | 29,97 | 30,25 | 1,10% | 100,00 |
| 14.03.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,00% | - |
| 13.03.2025 | 29,39 | 29,92 | 29,39 | 29,92 | 3,57% | - |
| 12.03.2025 | 29,50 | 29,50 | 28,89 | 28,89 | -3,73% | 300,00 |
| 11.03.2025 | 29,59 | 30,01 | 29,59 | 30,01 | -0,86% | 70,00 |
| 10.03.2025 | 29,69 | 30,42 | 29,69 | 30,27 | -0,72% | 329,00 |
| 07.03.2025 | 30,49 | 30,49 | 30,49 | 30,49 | -4,03% | - |
| 06.03.2025 | 31,77 | 31,77 | 31,77 | 31,77 | 0,51% | - |
| 05.03.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -2,71% | - |
| 04.03.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -1,90% | - |
| 03.03.2025 | 32,72 | 33,41 | 32,72 | 33,12 | 2,99% | 238,00 |
| 28.02.2025 | 32,17 | 32,17 | 32,16 | 32,16 | -0,62% | 100,00 |
| 27.02.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -1,34% | - |
| 26.02.2025 | 32,30 | 32,80 | 32,30 | 32,80 | 0,64% | 3,00 |