26,100€
3,57%
Echtzeit-Aktienkurs Canon ADR
Bid:
Ask:
Aktienkurse zur Canon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 09.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 08.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 07.05.2024 | 25,20 | 26,80 | 25,20 | 26,80 | 7,20% | 4,00 |
| 06.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 03.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 02.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 29.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 26.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 25.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -8,53% | - |
| 24.04.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | - |
| 23.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | - |
| 22.04.2024 | 26,00 | 27,40 | 26,00 | 27,40 | 5,38% | 400,00 |
| 19.04.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 400,00 |
| 18.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 17.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 16.04.2024 | 26,20 | 27,80 | 26,20 | 27,80 | 4,51% | 1,00 |
| 15.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 12.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 11.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 10.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 09.04.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 08.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.04.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | 200,00 |
| 04.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 02.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 28.03.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 27.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 26.03.2024 | 26,60 | 28,20 | 26,60 | 28,20 | 9,30% | 400,00 |
| 25.03.2024 | 26,60 | 26,60 | 25,80 | 25,80 | -4,44% | 846,00 |
| 22.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 21.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 20.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 19.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 18.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 15.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 14.03.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | 5,00 |
| 13.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 12.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 08.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 07.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 06.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 05.03.2024 | 26,60 | 26,60 | 26,20 | 26,60 | -0,75% | 6,00 |
| 04.03.2024 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 150,00 |
| 01.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 28.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 27.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 26.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 23.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 22.02.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 2,36% | - |
| 21.02.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -3,79% | - |
| 20.02.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 3,94% | 130,00 |
| 19.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 16.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 15.02.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 14.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 13.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 12.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 09.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 08.02.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | 100,00 |
| 07.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 06.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 02.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 01.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 31.01.2024 | 25,00 | 26,00 | 25,00 | 25,80 | 7,50% | 697,00 |
| 30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 29.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 26.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 24.01.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 23.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 22.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 10,00 |
| 19.01.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -3,36% | - |
| 18.01.2024 | 23,00 | 23,80 | 23,00 | 23,80 | 3,48% | 200,00 |
| 17.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 16.01.2024 | 23,20 | 24,20 | 23,20 | 24,20 | 2,54% | 10,00 |
| 15.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 12.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 11.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 10.01.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | - |
| 09.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 08.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 05.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 03.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.01.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 8,00 |
| 29.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 28.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 27.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 22.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 20.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 15,00 |
| 18.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |