Aktienkurse zur Canon Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.02.2021	21,71	21,72	21,66	21,66	-2,12%	-
25.02.2021	22,34	22,37	0,00	22,13	-0,87%	-
24.02.2021	22,22	22,33	22,17	22,33	1,29%	-
23.02.2021	22,08	22,15	21,97	22,04	-0,79%	-
22.02.2021	22,22	22,35	22,17	22,22	-0,20%	-
19.02.2021	22,29	22,36	22,22	22,26	0,38%	-
18.02.2021	21,99	22,20	21,99	22,18	-1,75%	-
17.02.2021	22,57	22,58	22,57	22,57	0,49%	-
16.02.2021	22,55	22,59	22,43	22,46	-2,11%	-
12.02.2021	22,85	23,00	22,82	22,95	0,81%	-
11.02.2021	22,77	22,80	22,63	22,76	0,66%	-
10.02.2021	22,66	22,69	0,00	22,61	-0,18%	-
09.02.2021	22,56	22,71	22,54	22,65	-0,37%	-
08.02.2021	22,63	22,81	22,61	22,74	1,00%	-
05.02.2021	22,52	22,55	22,44	22,51	-0,84%	-
04.02.2021	22,71	22,71	22,70	22,70	2,44%	-
03.02.2021	22,05	22,28	22,05	22,16	-0,83%	-
02.02.2021	22,29	22,36	22,18	22,35	-1,30%	-
01.02.2021	22,65	22,65	22,64	22,64	2,24%	-
29.01.2021	22,39	22,40	22,02	22,15	-4,49%	-
28.01.2021	23,35	23,46	0,00	23,19	-2,40%	-
27.01.2021	23,79	24,07	23,71	23,76	6,05%	-
26.01.2021	22,17	22,46	21,93	22,40	4,36%	-
25.01.2021	21,45	21,51	21,25	21,47	1,35%	-
22.01.2021	21,04	21,20	21,00	21,18	-0,68%	-
21.01.2021	21,33	21,35	21,32	21,33	-1,52%	-
20.01.2021	21,53	21,67	21,53	21,66	2,80%	-
19.01.2021	20,81	21,11	20,81	21,07	-1,45%	-
15.01.2021	21,18	21,47	21,16	21,38	0,80%	-
14.01.2021	21,16	21,55	21,16	21,21	8,69%	-
13.01.2021	19,53	19,55	19,47	19,51	0,75%	-
12.01.2021	19,38	19,41	19,28	19,37	0,78%	-
11.01.2021	19,21	19,30	19,19	19,22	0,03%	-
08.01.2021	19,15	19,22	19,05	19,21	1,29%	-
07.01.2021	18,97	19,06	18,95	18,97	-1,61%	-
06.01.2021	19,22	19,34	19,20	19,28	2,17%	-
05.01.2021	18,83	18,93	18,77	18,87	3,34%	-
04.01.2021	18,32	18,34	18,18	18,26	-5,93%	-
31.12.2020	19,50	19,51	19,39	19,41	0,18%	-
30.12.2020	19,36	19,48	19,35	19,37	-0,41%	-
29.12.2020	19,73	19,74	19,43	19,45	-1,37%	-
28.12.2020	19,73	19,76	19,71	19,72	1,83%	-
24.12.2020	19,57	20,08	18,94	19,37	-1,15%	-
23.12.2020	19,49	19,62	19,47	19,59	-0,31%	-
22.12.2020	19,61	19,68	19,59	19,65	-0,63%	-
21.12.2020	19,59	19,80	19,56	19,78	-1,74%	-
18.12.2020	20,13	20,16	20,02	20,13	1,62%	-
17.12.2020	19,80	19,84	19,75	19,81	-1,39%	-
16.12.2020	20,15	20,18	20,03	20,09	0,90%	-
15.12.2020	19,73	19,94	19,71	19,91	0,13%	-
14.12.2020	19,96	19,98	19,83	19,88	2,00%	-
11.12.2020	19,58	19,65	17,68	19,49	-1,34%	-
10.12.2020	19,76	19,79	19,67	19,76	3,78%	-
09.12.2020	19,13	19,13	18,92	19,04	-2,96%	-
08.12.2020	19,16	19,62	19,13	19,62	4,17%	-
07.12.2020	18,96	19,00	18,83	18,83	-3,39%	-
04.12.2020	19,49	19,50	19,49	19,49	3,09%	-
03.12.2020	18,92	18,98	18,87	18,91	-1,54%	-
02.12.2020	18,73	19,20	18,68	19,20	6,19%	-
01.12.2020	18,09	18,14	18,02	18,08	1,95%	-
30.11.2020	17,89	17,90	17,74	17,74	-4,65%	-
27.11.2020	18,61	18,66	18,58	18,60	-1,40%	-
25.11.2020	18,76	18,87	18,75	18,87	1,04%	-
24.11.2020	18,85	18,97	18,65	18,67	-0,08%	-
23.11.2020	18,66	18,80	18,64	18,69	1,05%	-
20.11.2020	18,44	18,53	18,42	18,49	0,87%	-
19.11.2020	18,22	18,34	18,20	18,33	0,52%	-
18.11.2020	18,41	18,45	18,23	18,24	-0,87%	-
17.11.2020	18,40	18,40	18,39	18,40	-0,62%	-
16.11.2020	18,49	18,53	18,41	18,51	2,92%	-
13.11.2020	17,99	17,99	17,99	17,99	1,58%	-
12.11.2020	17,86	17,90	17,64	17,71	-2,29%	-
11.11.2020	18,13	18,13	18,12	18,12	-2,00%	-
10.11.2020	18,67	18,69	18,48	18,49	0,74%	-
09.11.2020	18,34	18,54	18,32	18,36	4,38%	-
06.11.2020	19,82	19,82	17,53	17,59	0,74%	-
05.11.2020	17,42	17,51	17,37	17,46	0,09%	-
04.11.2020	17,52	17,69	17,44	17,44	-3,81%	-
03.11.2020	18,07	18,18	18,04	18,13	2,28%	-
02.11.2020	17,62	17,75	17,60	17,73	1,78%	-
30.10.2020	17,43	17,47	17,34	17,42	-0,91%	-
29.10.2020	17,58	17,68	17,47	17,58	1,03%	-
28.10.2020	17,51	17,55	17,38	17,40	-5,00%	-
27.10.2020	18,31	18,31	18,31	18,31	3,89%	-
26.10.2020	17,47	17,73	17,12	17,63	7,05%	-
23.10.2020	16,53	16,54	16,40	16,47	1,23%	-
22.10.2020	16,14	16,28	16,07	16,27	0,96%	-
21.10.2020	16,15	16,19	16,07	16,11	3,14%	-
20.10.2020	15,63	15,69	15,58	15,62	0,81%	-
19.10.2020	15,61	15,61	15,47	15,50	-1,68%	-
16.10.2020	15,73	15,85	15,73	15,76	-0,25%	-
15.10.2020	15,67	15,80	15,66	15,80	0,06%	-
14.10.2020	15,82	15,87	15,78	15,79	-2,92%	-
13.10.2020	16,23	16,31	16,17	16,27	2,14%	-
12.10.2020	15,92	15,98	15,91	15,93	-0,96%	-
09.10.2020	16,12	16,18	16,06	16,08	-2,16%	-
08.10.2020	16,49	16,53	16,41	16,44	-0,99%	-
07.10.2020	16,60	16,65	16,56	16,60	-0,81%	-
06.10.2020	16,79	16,95	16,71	16,74	1,00%	-
05.10.2020	16,58	16,58	16,57	16,57	1,22%	-