25,255€
-3,13%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 24,97 | 24,97 | 24,97 | 24,97 | -4,22% | - |
| 13.08.2026 | 24,56 | 26,07 | 24,56 | 26,07 | 6,67% | 120,00 |
| 12.08.2026 | 24,44 | 24,44 | 24,44 | 24,44 | -1,97% | - |
| 11.08.2026 | 24,82 | 24,93 | 24,82 | 24,93 | -0,20% | 293,00 |
| 10.08.2026 | 24,98 | 24,98 | 24,98 | 24,98 | -2,57% | - |
| 07.08.2026 | 24,95 | 25,64 | 24,95 | 25,64 | 4,91% | 400,00 |
| 06.08.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 1,75% | - |
| 05.08.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,21% | - |
| 04.08.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -3,31% | - |
| 03.08.2026 | 24,33 | 24,79 | 24,33 | 24,79 | 0,98% | 300,00 |
| 31.07.2026 | 23,69 | 25,20 | 23,69 | 24,55 | -3,31% | 5.360,00 |
| 30.07.2026 | 24,00 | 25,39 | 24,00 | 25,39 | 4,01% | 440,00 |
| 29.07.2026 | 24,41 | 24,41 | 24,41 | 24,41 | 3,08% | - |
| 28.07.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -4,98% | - |
| 27.07.2026 | 24,90 | 25,91 | 24,88 | 24,92 | 4,36% | 1.663,00 |
| 24.07.2026 | 23,88 | 23,88 | 23,88 | 23,88 | -0,04% | - |
| 23.07.2026 | 23,89 | 23,89 | 23,89 | 23,89 | -0,42% | - |
| 22.07.2026 | 23,99 | 23,99 | 23,99 | 23,99 | -2,36% | - |
| 21.07.2026 | 24,57 | 24,57 | 24,57 | 24,57 | 3,71% | 20,00 |
| 20.07.2026 | 23,69 | 23,69 | 23,69 | 23,69 | 0,64% | - |
| 17.07.2026 | 23,54 | 23,54 | 23,54 | 23,54 | 0,99% | - |
| 16.07.2026 | 23,31 | 23,31 | 23,31 | 23,31 | -0,51% | - |
| 15.07.2026 | 23,43 | 23,43 | 23,43 | 23,43 | 0,51% | - |
| 14.07.2026 | 23,31 | 23,31 | 23,31 | 23,31 | 1,35% | - |
| 13.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,69% | - |
| 10.07.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 1,40% | - |
| 09.07.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -0,57% | - |
| 08.07.2026 | 22,97 | 22,97 | 22,97 | 22,97 | -0,22% | - |
| 07.07.2026 | 23,02 | 23,02 | 23,02 | 23,02 | 0,17% | - |
| 06.07.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 1,14% | - |
| 03.07.2026 | 22,72 | 22,72 | 22,72 | 22,72 | 1,07% | - |
| 02.07.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -0,13% | - |
| 01.07.2026 | 21,98 | 22,51 | 21,98 | 22,51 | 1,58% | 14,00 |
| 30.06.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 0,82% | - |
| 29.06.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -5,67% | - |
| 26.06.2026 | 23,41 | 23,41 | 22,92 | 23,30 | 2,55% | 300,00 |
| 25.06.2026 | 22,94 | 22,94 | 22,72 | 22,72 | -0,83% | 111,00 |
| 24.06.2026 | 22,50 | 22,91 | 22,50 | 22,91 | -1,04% | 123,00 |
| 23.06.2026 | 22,64 | 23,15 | 22,64 | 23,15 | 1,22% | 152,00 |
| 22.06.2026 | 22,87 | 22,87 | 22,87 | 22,87 | -1,04% | - |
| 19.06.2026 | 23,03 | 23,11 | 23,03 | 23,11 | -1,15% | 211,00 |
| 18.06.2026 | 23,23 | 23,38 | 23,23 | 23,38 | 1,26% | 120,00 |
| 17.06.2026 | 23,09 | 23,09 | 23,09 | 23,09 | -1,20% | - |
| 16.06.2026 | 22,78 | 23,37 | 22,78 | 23,37 | -0,97% | 160,00 |
| 15.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,10% | 150,00 |
| 12.06.2026 | 22,67 | 22,67 | 22,67 | 22,67 | 0,31% | - |
| 11.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | - |
| 10.06.2026 | 22,99 | 23,10 | 22,99 | 23,10 | -0,22% | 150,00 |
| 09.06.2026 | 23,34 | 23,36 | 23,15 | 23,15 | -3,06% | 1.000,00 |
| 08.06.2026 | 22,95 | 23,88 | 22,95 | 23,88 | 2,71% | 200,00 |
| 05.06.2026 | 23,26 | 23,26 | 23,25 | 23,25 | -3,04% | 487,00 |
| 04.06.2026 | 23,36 | 24,05 | 23,36 | 23,98 | 1,22% | 1.284,00 |
| 03.06.2026 | 23,49 | 24,19 | 23,49 | 23,69 | 3,59% | 132,00 |
| 02.06.2026 | 22,87 | 22,87 | 22,87 | 22,87 | -0,09% | - |
| 01.06.2026 | 22,89 | 22,89 | 22,89 | 22,89 | 0,84% | - |
| 29.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 1,29% | - |
| 28.05.2026 | 22,41 | 22,41 | 22,41 | 22,41 | 0,63% | - |
| 27.05.2026 | 22,27 | 22,27 | 22,27 | 22,27 | -0,58% | - |
| 26.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,53% | - |
| 25.05.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -0,35% | - |
| 22.05.2026 | 22,35 | 23,00 | 22,35 | 22,60 | 2,08% | 417,00 |
| 21.05.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -2,89% | - |
| 20.05.2026 | 22,33 | 22,80 | 22,33 | 22,80 | 0,57% | 2.134,00 |
| 19.05.2026 | 22,67 | 22,67 | 22,67 | 22,67 | -0,35% | - |
| 18.05.2026 | 22,58 | 23,12 | 22,58 | 22,75 | -2,19% | 500,00 |
| 15.05.2026 | 22,64 | 23,26 | 22,64 | 23,26 | 3,06% | 20,00 |
| 14.05.2026 | 22,57 | 22,57 | 22,57 | 22,57 | 1,62% | - |
| 13.05.2026 | 22,21 | 22,21 | 22,21 | 22,21 | -0,63% | - |
| 12.05.2026 | 21,91 | 22,35 | 21,91 | 22,35 | 0,04% | 27,00 |
| 11.05.2026 | 21,91 | 22,34 | 21,91 | 22,34 | 2,34% | 810,00 |
| 08.05.2026 | 21,83 | 21,83 | 21,83 | 21,83 | -0,14% | - |
| 07.05.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -0,32% | - |
| 06.05.2026 | 21,93 | 21,93 | 21,93 | 21,93 | 1,81% | - |
| 05.05.2026 | 21,54 | 21,54 | 21,54 | 21,54 | 0,09% | - |
| 04.05.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,99% | - |
| 30.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -3,03% | - |
| 29.04.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
| 28.04.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 1,21% | - |
| 27.04.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,19% | 90,00 |
| 24.04.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -2,45% | - |
| 23.04.2026 | 23,50 | 23,50 | 22,00 | 22,00 | -6,14% | 923,00 |
| 22.04.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,72% | - |
| 21.04.2026 | 23,64 | 23,79 | 23,61 | 23,61 | -3,00% | 400,00 |
| 20.04.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 0,87% | 100,00 |
| 17.04.2026 | 23,61 | 24,13 | 23,61 | 24,13 | 2,38% | 56,00 |
| 16.04.2026 | 23,57 | 23,57 | 23,57 | 23,57 | -0,76% | - |
| 15.04.2026 | 23,30 | 23,75 | 23,30 | 23,75 | 1,50% | 210,00 |
| 14.04.2026 | 22,94 | 23,40 | 22,94 | 23,40 | 1,43% | 3.276,00 |
| 13.04.2026 | 23,07 | 23,07 | 23,07 | 23,07 | -2,25% | - |
| 10.04.2026 | 23,25 | 23,60 | 23,25 | 23,60 | -0,21% | 83,00 |
| 09.04.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,99% | - |
| 08.04.2026 | 24,13 | 24,13 | 24,13 | 24,13 | -0,70% | - |
| 07.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 2,19% | 300,00 |
| 02.04.2026 | 23,78 | 23,78 | 23,78 | 23,78 | -0,59% | - |
| 01.04.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 1,66% | - |
| 31.03.2026 | 23,54 | 23,54 | 23,53 | 23,53 | 1,34% | 300,00 |
| 30.03.2026 | 23,22 | 23,22 | 23,22 | 23,22 | -1,82% | - |
| 27.03.2026 | 23,64 | 23,65 | 23,64 | 23,65 | 0,55% | 18,00 |
| 26.03.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -1,47% | - |
| 25.03.2026 | 23,42 | 23,87 | 23,42 | 23,87 | 2,23% | 15,00 |