23,200€
-0,85%
Echtzeit-Aktienkurs Canon ADR
Bid:
Ask:
Aktienkurse zur Canon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 23,50 | 24,00 | 23,50 | 23,50 | -2,08% | - |
| 27.03.2026 | 23,50 | 24,50 | 23,50 | 24,00 | 2,13% | - |
| 26.03.2026 | 23,50 | 24,00 | 23,50 | 23,50 | -2,08% | - |
| 25.03.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 0,00% | - |
| 24.03.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 2,13% | - |
| 23.03.2026 | 23,00 | 23,50 | 22,50 | 23,50 | -2,08% | - |
| 20.03.2026 | 23,50 | 24,00 | 23,50 | 24,00 | 0,00% | - |
| 19.03.2026 | 23,50 | 24,50 | 23,50 | 24,00 | 4,35% | - |
| 18.03.2026 | 23,50 | 24,00 | 23,00 | 23,00 | -9,80% | - |
| 20.01.2026 | 25,00 | 25,50 | 25,00 | 25,50 | 0,00% | 4,00 |
| 06.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 4,08% | 6,00 |
| 30.12.2025 | 25,50 | 25,50 | 24,50 | 24,50 | -3,92% | - |
| 29.12.2025 | 26,00 | 26,00 | 25,50 | 25,50 | 0,00% | - |
| 23.12.2025 | 25,50 | 26,00 | 25,50 | 25,50 | 0,00% | - |
| 22.12.2025 | 25,00 | 26,00 | 25,00 | 25,50 | -1,92% | - |
| 19.12.2025 | 25,50 | 26,50 | 25,50 | 26,00 | 1,96% | - |
| 17.12.2025 | 26,00 | 26,00 | 25,50 | 25,50 | -1,92% | - |
| 16.12.2025 | 26,00 | 26,50 | 26,00 | 26,00 | -1,89% | - |
| 15.12.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 12.12.2025 | 25,50 | 26,50 | 25,50 | 26,50 | 3,92% | - |
| 11.12.2025 | 26,00 | 26,00 | 25,50 | 25,50 | -1,92% | - |
| 10.12.2025 | 25,50 | 26,00 | 25,50 | 26,00 | 1,96% | - |
| 09.12.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 2,00% | - |
| 08.12.2025 | 25,50 | 25,50 | 25,00 | 25,00 | 0,00% | - |
| 05.12.2025 | 25,50 | 25,50 | 25,00 | 25,00 | -1,96% | - |
| 04.12.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 03.12.2025 | 25,00 | 25,50 | 24,50 | 25,50 | 0,00% | - |
| 02.12.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 01.12.2025 | 25,50 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 28.11.2025 | 25,00 | 25,50 | 25,00 | 25,50 | 2,00% | - |
| 26.11.2025 | 25,00 | 25,50 | 25,00 | 25,00 | 0,00% | - |
| 25.11.2025 | 25,00 | 25,00 | 24,50 | 25,00 | 2,04% | - |
| 24.11.2025 | 25,00 | 25,00 | 24,50 | 24,50 | 2,08% | - |
| 21.11.2025 | 24,50 | 25,00 | 23,50 | 24,00 | 0,00% | - |
| 19.11.2025 | 24,50 | 24,50 | 23,50 | 24,00 | -2,04% | - |
| 18.11.2025 | 25,00 | 25,00 | 24,50 | 24,50 | -3,92% | - |
| 17.11.2025 | 25,50 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 14.11.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 4,08% | - |
| 13.11.2025 | 25,00 | 25,00 | 24,50 | 24,50 | -2,00% | - |
| 11.11.2025 | 25,00 | 25,00 | 24,50 | 25,00 | 0,00% | - |
| 10.11.2025 | 24,50 | 25,00 | 24,50 | 25,00 | 0,00% | - |