24,000€
-2,83%
Echtzeit-Aktienkurs Canon ADR
Bid:
Ask:
Aktienkurse zur Canon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -1,21% | - |
| 08.09.2026 | 24,70 | 24,70 | 24,60 | 24,70 | -1,20% | - |
| 07.09.2026 | 24,90 | 25,00 | 24,90 | 25,00 | -2,72% | - |
| 04.09.2026 | 25,50 | 25,70 | 25,40 | 25,70 | 0,78% | - |
| 03.09.2026 | 25,80 | 25,80 | 25,50 | 25,50 | 0,39% | - |
| 02.09.2026 | 25,40 | 25,40 | 25,30 | 25,40 | -0,39% | - |
| 01.09.2026 | 25,50 | 25,60 | 25,50 | 25,50 | 1,59% | - |
| 31.08.2026 | 25,30 | 25,40 | 25,10 | 25,10 | -0,79% | - |
| 28.08.2026 | 25,30 | 25,40 | 25,30 | 25,30 | 1,20% | - |
| 26.08.2026 | 25,10 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 24.08.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 1,21% | - |
| 21.08.2026 | 24,70 | 24,80 | 24,60 | 24,70 | 1,23% | - |
| 20.08.2026 | 24,40 | 24,50 | 24,40 | 24,40 | 0,83% | - |
| 19.08.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 18.08.2026 | 24,30 | 24,40 | 24,20 | 24,30 | -2,02% | - |
| 17.08.2026 | 24,80 | 24,90 | 24,80 | 24,80 | -1,98% | - |
| 14.08.2026 | 25,30 | 25,40 | 25,30 | 25,30 | 1,20% | - |
| 13.08.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 12.08.2026 | 24,80 | 24,90 | 24,80 | 24,90 | -2,35% | - |
| 11.08.2026 | 25,30 | 25,50 | 25,30 | 25,50 | 0,79% | - |
| 10.08.2026 | 25,30 | 25,40 | 25,30 | 25,30 | 0,00% | - |
| 07.08.2026 | 25,20 | 25,40 | 25,20 | 25,30 | 3,69% | - |
| 06.08.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 2,09% | - |
| 05.08.2026 | 24,00 | 24,10 | 23,70 | 23,90 | 0,42% | - |
| 04.08.2026 | 24,00 | 24,10 | 23,80 | 23,80 | -1,24% | - |
| 03.08.2026 | 24,10 | 24,30 | 23,90 | 24,10 | 2,55% | - |
| 31.07.2026 | 24,00 | 25,30 | 23,40 | 23,50 | -3,69% | - |
| 30.07.2026 | 24,30 | 24,50 | 24,30 | 24,40 | -2,79% | - |
| 29.07.2026 | 24,70 | 25,10 | 24,70 | 25,10 | 3,72% | - |
| 28.07.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -4,72% | - |
| 27.07.2026 | 25,30 | 25,50 | 25,30 | 25,40 | 4,96% | - |
| 23.07.2026 | 24,30 | 24,40 | 24,10 | 24,20 | -1,22% | - |
| 22.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 21.07.2026 | 24,30 | 24,30 | 24,20 | 24,30 | 0,41% | - |
| 20.07.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,83% | - |
| 17.07.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 1,27% | - |
| 16.07.2026 | 23,70 | 23,80 | 23,70 | 23,70 | -0,42% | - |
| 15.07.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 14.07.2026 | 23,70 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 13.07.2026 | 23,30 | 23,50 | 23,30 | 23,40 | -0,85% | - |
| 10.07.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 1,29% | - |
| 09.07.2026 | 23,30 | 23,30 | 23,20 | 23,30 | -0,43% | - |
| 08.07.2026 | 23,40 | 23,50 | 23,30 | 23,40 | 0,00% | - |
| 07.07.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 0,43% | - |
| 06.07.2026 | 23,30 | 23,40 | 23,30 | 23,30 | 0,87% | - |
| 03.07.2026 | 23,10 | 23,20 | 23,10 | 23,10 | 0,87% | - |
| 02.07.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 2,69% | - |
| 01.07.2026 | 22,70 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 30.06.2026 | 22,40 | 22,60 | 22,40 | 22,50 | 0,90% | - |
| 29.06.2026 | 22,30 | 22,40 | 22,30 | 22,30 | -3,46% | - |
| 26.06.2026 | 23,20 | 23,20 | 23,10 | 23,10 | 0,87% | - |
| 25.06.2026 | 22,80 | 23,20 | 22,70 | 22,90 | 0,88% | - |
| 24.06.2026 | 23,00 | 23,00 | 22,70 | 22,70 | -1,30% | - |
| 23.06.2026 | 23,30 | 23,30 | 23,00 | 23,00 | -1,29% | - |
| 22.06.2026 | 23,40 | 23,40 | 23,10 | 23,30 | -0,85% | - |
| 19.06.2026 | 23,70 | 23,70 | 23,40 | 23,50 | -0,42% | - |
| 18.06.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | - |
| 17.06.2026 | 23,50 | 23,70 | 23,40 | 23,60 | 1,72% | - |
| 16.06.2026 | 23,10 | 23,30 | 23,10 | 23,20 | -0,43% | - |
| 15.06.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 12.06.2026 | 23,10 | 23,20 | 23,00 | 23,20 | 0,43% | - |
| 11.06.2026 | 22,90 | 23,10 | 22,90 | 23,10 | -0,86% | - |
| 10.06.2026 | 23,30 | 23,40 | 23,30 | 23,30 | -2,10% | - |
| 09.06.2026 | 24,00 | 24,00 | 23,70 | 23,80 | -0,42% | - |
| 08.06.2026 | 23,60 | 24,00 | 23,60 | 23,90 | 1,70% | - |
| 05.06.2026 | 24,00 | 24,00 | 23,40 | 23,50 | -1,26% | - |
| 04.06.2026 | 23,80 | 24,00 | 23,60 | 23,80 | -0,42% | - |
| 03.06.2026 | 23,30 | 23,90 | 23,30 | 23,90 | 2,58% | - |
| 02.06.2026 | 23,40 | 23,40 | 23,20 | 23,30 | 0,00% | - |
| 01.06.2026 | 22,80 | 23,30 | 22,80 | 23,30 | 0,87% | - |
| 29.05.2026 | 23,10 | 23,10 | 23,00 | 23,10 | 1,76% | - |
| 28.05.2026 | 22,60 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 27.05.2026 | 22,60 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 26.05.2026 | 22,70 | 22,80 | 22,70 | 22,70 | -1,30% | - |
| 25.05.2026 | 22,90 | 23,00 | 22,70 | 23,00 | 1,32% | - |
| 22.05.2026 | 22,70 | 22,90 | 22,60 | 22,70 | 0,89% | - |
| 21.05.2026 | 23,00 | 23,00 | 22,40 | 22,50 | -0,88% | - |
| 20.05.2026 | 22,50 | 22,80 | 22,50 | 22,70 | 0,89% | - |
| 19.05.2026 | 23,00 | 23,00 | 22,50 | 22,50 | -2,17% | - |
| 18.05.2026 | 23,00 | 23,00 | 22,50 | 23,00 | 0,00% | - |
| 15.05.2026 | 22,50 | 23,00 | 22,50 | 23,00 | 2,22% | - |
| 12.05.2026 | 22,50 | 22,50 | 22,00 | 22,50 | 0,00% | - |
| 07.05.2026 | 22,50 | 22,50 | 22,00 | 22,50 | 0,00% | - |
| 05.05.2026 | 22,00 | 22,50 | 21,50 | 22,50 | 4,65% | - |
| 04.05.2026 | 21,50 | 22,00 | 21,50 | 21,50 | 0,00% | - |
| 30.04.2026 | 22,00 | 22,00 | 21,50 | 21,50 | -4,44% | - |
| 28.04.2026 | 22,50 | 22,50 | 22,00 | 22,50 | 2,27% | - |
| 23.04.2026 | 23,50 | 23,50 | 21,50 | 22,00 | -6,38% | - |
| 22.04.2026 | 23,50 | 24,50 | 23,50 | 23,50 | 0,00% | - |
| 21.04.2026 | 24,00 | 24,50 | 23,50 | 23,50 | -4,08% | - |
| 20.04.2026 | 24,50 | 24,50 | 24,00 | 24,50 | 4,26% | - |
| 17.04.2026 | 24,00 | 24,00 | 23,50 | 23,50 | 0,00% | - |
| 16.04.2026 | 23,50 | 24,00 | 23,50 | 23,50 | 0,00% | - |
| 15.04.2026 | 23,50 | 24,00 | 23,10 | 23,50 | 0,00% | - |
| 14.04.2026 | 23,50 | 23,50 | 23,00 | 23,50 | -2,08% | - |
| 09.04.2026 | 24,00 | 24,50 | 23,50 | 24,00 | -2,04% | - |
| 07.04.2026 | 24,50 | 24,50 | 24,00 | 24,50 | 0,00% | - |
| 02.04.2026 | 24,50 | 24,50 | 24,00 | 24,50 | 0,00% | - |
| 01.04.2026 | 24,50 | 24,50 | 24,00 | 24,50 | 2,08% | - |
| 31.03.2026 | 23,50 | 24,10 | 23,50 | 24,00 | 2,13% | - |