27,340€
4,51%
Echtzeit-Aktienkurs CANON INC.
Bid:
Ask:
Aktienkurse zur CANON INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 27,03 | 27,03 | 27,03 | 27,03 | 3,33% | - |
| 04.11.2026 | 26,16 | 26,16 | 26,16 | 26,16 | 0,00% | - |
| 03.11.2026 | 26,16 | 26,16 | 26,16 | 26,16 | 0,00% | - |
| 02.11.2026 | 26,16 | 26,16 | 26,16 | 26,16 | -1,36% | - |
| 30.10.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 0,08% | - |
| 29.10.2026 | 26,43 | 26,50 | 26,43 | 26,50 | -0,19% | 220,00 |
| 28.10.2026 | 25,88 | 27,00 | 25,88 | 26,55 | 1,22% | 1.151,00 |
| 27.10.2026 | 26,98 | 27,04 | 26,22 | 26,23 | -6,99% | 222,00 |
| 26.10.2026 | 27,69 | 28,20 | 27,69 | 28,20 | 2,03% | 25,00 |
| 23.10.2026 | 27,40 | 28,09 | 27,40 | 27,64 | 1,13% | 205,00 |
| 22.10.2026 | 27,33 | 27,33 | 27,33 | 27,33 | 1,33% | - |
| 21.10.2026 | 26,78 | 27,50 | 26,78 | 26,97 | 1,58% | 76,00 |
| 20.10.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -3,66% | - |
| 19.10.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -0,18% | 40,00 |
| 16.10.2026 | 26,82 | 27,61 | 26,82 | 27,61 | 1,99% | 1.000,00 |
| 15.10.2026 | 26,49 | 27,07 | 26,49 | 27,07 | 1,81% | 6,00 |
| 14.10.2026 | 26,47 | 27,01 | 26,47 | 26,59 | -1,15% | 280,00 |
| 13.10.2026 | 27,14 | 27,14 | 26,90 | 26,90 | 1,51% | 120,00 |
| 12.10.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,86% | 300,00 |
| 09.10.2026 | 26,03 | 26,73 | 26,03 | 26,73 | 2,97% | 45,00 |
| 08.10.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -1,44% | - |
| 07.10.2026 | 25,63 | 26,34 | 25,63 | 26,34 | 2,29% | 8,00 |
| 06.10.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -1,23% | - |
| 05.10.2026 | 25,74 | 26,35 | 25,74 | 26,07 | 0,73% | 42,00 |
| 02.10.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -2,27% | - |
| 01.10.2026 | 25,71 | 26,48 | 25,71 | 26,48 | 1,57% | 720,00 |
| 30.09.2026 | 25,59 | 26,07 | 25,59 | 26,07 | 0,62% | 151,00 |
| 29.09.2026 | 25,26 | 25,91 | 25,26 | 25,91 | 2,61% | 40,00 |
| 28.09.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,51% | - |
| 25.09.2026 | 25,38 | 25,38 | 25,38 | 25,38 | 1,32% | - |
| 24.09.2026 | 25,10 | 25,10 | 25,05 | 25,05 | -0,08% | 50,00 |
| 23.09.2026 | 24,75 | 25,07 | 24,75 | 25,07 | 1,58% | 15,00 |
| 22.09.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -0,24% | - |
| 21.09.2026 | 24,62 | 24,74 | 24,62 | 24,74 | -0,04% | 400,00 |
| 18.09.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,64% | - |
| 17.09.2026 | 24,91 | 24,91 | 24,91 | 24,91 | 0,04% | - |
| 16.09.2026 | 24,62 | 24,90 | 24,62 | 24,90 | 1,55% | 15,00 |
| 15.09.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,85% | - |
| 14.09.2026 | 24,54 | 24,73 | 24,54 | 24,73 | 2,49% | 35,00 |
| 11.09.2026 | 24,13 | 24,13 | 24,13 | 24,13 | 0,29% | - |
| 10.09.2026 | 23,93 | 24,06 | 23,93 | 24,06 | -0,58% | 20,00 |
| 09.09.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,25% | 3,00 |
| 08.09.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -1,30% | - |
| 07.09.2026 | 24,54 | 24,58 | 24,54 | 24,58 | -1,99% | 7,00 |
| 04.09.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -0,48% | - |
| 03.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 02.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,64% | - |
| 01.09.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 0,64% | - |
| 31.08.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | 150,00 |
| 28.08.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 27.08.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -2,12% | - |
| 26.08.2026 | 24,73 | 25,44 | 24,73 | 25,44 | 1,76% | 10,00 |
| 25.08.2026 | 24,51 | 25,00 | 24,51 | 25,00 | 1,46% | 270,00 |
| 24.08.2026 | 24,51 | 24,64 | 24,51 | 24,64 | 1,44% | 20,00 |
| 21.08.2026 | 24,29 | 24,29 | 24,29 | 24,29 | 0,96% | - |
| 20.08.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 0,67% | - |
| 19.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,33% | - |
| 18.08.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -2,04% | - |
| 17.08.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -1,96% | - |
| 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 |