24,500€
2,94%
Echtzeit-Aktienkurs Canon ADR
Bid:
Ask:
Aktienkurse zur Canon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,20 | 24,40 | 23,40 | 24,40 | 2,52% | - |
| 06.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 05.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 04.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 03.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -11,03% | - |
| 02.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 7,94% | 198,00 |
| 27.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 25.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 150,00 |
| 24.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 23.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 19.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 18.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 16.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 13.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 12.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 10.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 09.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 06.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 04.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 03.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 30.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 29.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 28.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 27.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 26.01.2026 | 23,80 | 25,20 | 23,80 | 25,20 | 5,00% | 2,00 |
| 23.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 22.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 5,00 |
| 16.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 14.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 13.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 12.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 09.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 08.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 06.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 05.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 02.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 29.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 23.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 22.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 19.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 18.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 17.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 16.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 15.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.12.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 2,00 |
| 11.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 10.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 09.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 08.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 05.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 04.12.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | 50,00 |
| 03.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 01.12.2025 | 24,20 | 25,80 | 24,20 | 25,80 | 4,88% | 2,00 |
| 28.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 27.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 25.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 24.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 98,00 |
| 21.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 17.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 14.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 13.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 11.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 07.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 06.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 05.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 04.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 03.11.2025 | 23,60 | 24,60 | 23,60 | 24,60 | 2,50% | 20,00 |
| 31.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 30.10.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 3,39% | - |
| 29.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 28.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 27.10.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | - |
| 24.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 23.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 22.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 20.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 17.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 16.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 15.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 14.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |