30,900€
1,05%
Echtzeit-Aktienkurs CANON INC.
Bid:
Ask:
Aktienkurse zur CANON INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,24 | 31,69 | 31,22 | 31,57 | 1,90% | - |
| 21.11.2024 | 30,61 | 31,01 | 30,50 | 30,98 | 1,81% | 333,00 |
| 20.11.2024 | 30,45 | 30,59 | 30,24 | 30,43 | -0,91% | - |
| 19.11.2024 | 30,81 | 31,04 | 30,49 | 30,71 | 0,21% | - |
| 18.11.2024 | 30,72 | 30,73 | 30,40 | 30,64 | -0,44% | - |
| 15.11.2024 | 30,60 | 30,79 | 30,45 | 30,78 | -0,87% | - |
| 14.11.2024 | 30,76 | 31,13 | 30,76 | 31,05 | 2,36% | 600,00 |
| 13.11.2024 | 30,19 | 30,38 | 30,09 | 30,33 | -0,41% | - |
| 12.11.2024 | 30,62 | 30,81 | 30,00 | 30,46 | -1,15% | - |
| 11.11.2024 | 30,54 | 31,07 | 30,52 | 30,81 | 0,88% | 170,00 |
| 08.11.2024 | 30,60 | 30,71 | 30,16 | 30,54 | -1,15% | - |
| 07.11.2024 | 30,54 | 30,90 | 30,52 | 30,90 | 1,58% | - |
| 06.11.2024 | 30,27 | 30,62 | 30,14 | 30,42 | 0,86% | - |
| 05.11.2024 | 29,91 | 30,32 | 29,87 | 30,16 | 2,36% | - |
| 04.11.2024 | 29,61 | 29,78 | 29,41 | 29,46 | -1,49% | - |
| 01.11.2024 | 29,72 | 30,00 | 29,58 | 29,91 | 3,16% | - |
| 31.10.2024 | 30,09 | 30,11 | 28,90 | 28,99 | -5,34% | 601,00 |
| 30.10.2024 | 31,03 | 31,16 | 30,62 | 30,63 | 0,36% | - |
| 29.10.2024 | 30,56 | 30,82 | 30,12 | 30,52 | 0,44% | - |
| 28.10.2024 | 30,41 | 30,52 | 30,09 | 30,38 | 0,90% | - |
| 25.10.2024 | 30,18 | 30,25 | 29,90 | 30,11 | 1,36% | - |
| 24.10.2024 | 30,68 | 30,69 | 29,65 | 29,71 | -0,80% | - |
| 23.10.2024 | 30,10 | 30,41 | 29,88 | 29,95 | -2,70% | - |
| 22.10.2024 | 30,73 | 30,88 | 30,62 | 30,78 | -0,03% | 200,00 |
| 21.10.2024 | 30,89 | 30,95 | 30,62 | 30,79 | -1,20% | 180,00 |
| 18.10.2024 | 31,02 | 31,19 | 30,81 | 31,16 | 0,29% | - |
| 17.10.2024 | 30,85 | 31,36 | 30,85 | 31,07 | -1,11% | 600,00 |
| 16.10.2024 | 31,29 | 31,44 | 31,01 | 31,42 | 1,03% | - |
| 15.10.2024 | 31,35 | 31,36 | 30,61 | 31,10 | 0,35% | 655,00 |
| 14.10.2024 | 30,55 | 31,01 | 30,52 | 30,99 | -0,11% | 1.000,00 |
| 11.10.2024 | 30,95 | 31,06 | 30,62 | 31,03 | -1,05% | - |
| 10.10.2024 | 30,89 | 31,36 | 30,76 | 31,36 | 1,18% | 150,00 |
| 09.10.2024 | 30,82 | 31,11 | 30,67 | 30,99 | 0,67% | - |
| 08.10.2024 | 30,56 | 30,90 | 30,32 | 30,79 | 3,24% | - |
| 07.10.2024 | 29,83 | 30,11 | 29,50 | 29,82 | -0,95% | - |
| 04.10.2024 | 29,76 | 30,16 | 29,71 | 30,11 | 2,50% | - |
| 03.10.2024 | 29,63 | 29,68 | 29,22 | 29,37 | 0,07% | - |
| 02.10.2024 | 29,58 | 29,71 | 29,27 | 29,35 | -1,18% | 350,00 |
| 01.10.2024 | 29,80 | 30,01 | 29,44 | 29,70 | 0,46% | - |
| 30.09.2024 | 29,63 | 29,71 | 29,29 | 29,57 | -0,57% | 400,00 |
| 27.09.2024 | 30,38 | 30,49 | 29,67 | 29,74 | -2,91% | - |
| 26.09.2024 | 30,18 | 30,70 | 29,86 | 30,63 | 3,45% | - |
| 25.09.2024 | 29,52 | 29,70 | 29,18 | 29,61 | -0,40% | - |
| 24.09.2024 | 29,89 | 30,01 | 29,58 | 29,73 | 1,07% | - |
| 23.09.2024 | 29,07 | 29,99 | 29,06 | 29,41 | -1,11% | - |
| 20.09.2024 | 29,65 | 29,81 | 29,09 | 29,74 | -0,73% | - |
| 19.09.2024 | 29,90 | 30,17 | 29,58 | 29,96 | 1,22% | - |
| 18.09.2024 | 29,36 | 29,86 | 29,27 | 29,60 | -1,50% | - |
| 17.09.2024 | 30,18 | 30,23 | 29,89 | 30,05 | 0,08% | 2.000,00 |
| 16.09.2024 | 30,23 | 30,39 | 29,89 | 30,03 | -0,28% | - |
| 13.09.2024 | 30,19 | 30,27 | 29,90 | 30,11 | -3,20% | 70,00 |
| 12.09.2024 | 30,89 | 31,12 | 30,78 | 31,11 | 0,27% | - |
| 11.09.2024 | 30,77 | 31,18 | 30,49 | 31,02 | 0,85% | 12,00 |
| 10.09.2024 | 30,54 | 30,78 | 30,33 | 30,76 | 0,20% | - |
| 09.09.2024 | 30,62 | 30,78 | 30,41 | 30,70 | 3,37% | - |
| 06.09.2024 | 30,55 | 30,61 | 29,37 | 29,70 | -3,00% | 25,00 |
| 05.09.2024 | 30,79 | 30,86 | 30,53 | 30,62 | -1,78% | - |
| 04.09.2024 | 31,02 | 31,18 | 30,81 | 31,18 | -0,86% | - |
| 03.09.2024 | 31,56 | 31,65 | 30,88 | 31,45 | 1,00% | 50,00 |
| 02.09.2024 | 31,58 | 31,59 | 31,03 | 31,14 | 0,21% | - |
| 30.08.2024 | 31,25 | 31,25 | 30,90 | 31,07 | 0,68% | - |
| 29.08.2024 | 31,23 | 31,50 | 30,86 | 30,86 | -0,88% | - |
| 28.08.2024 | 31,04 | 31,23 | 30,89 | 31,14 | -0,53% | - |
| 27.08.2024 | 31,16 | 31,34 | 31,02 | 31,30 | 2,56% | - |
| 26.08.2024 | 30,98 | 31,15 | 30,17 | 30,52 | -2,86% | 10.070,00 |
| 23.08.2024 | 31,31 | 31,45 | 31,04 | 31,42 | 1,96% | 9.000,00 |
| 22.08.2024 | 31,00 | 31,14 | 30,65 | 30,82 | -0,16% | - |
| 21.08.2024 | 30,68 | 31,06 | 30,66 | 30,87 | 5,29% | - |
| 20.08.2024 | 29,68 | 29,90 | 29,16 | 29,32 | 1,51% | 100,00 |
| 19.08.2024 | 29,21 | 29,37 | 28,84 | 28,88 | -0,14% | - |
| 16.08.2024 | 28,82 | 29,00 | 28,77 | 28,92 | 0,68% | - |
| 15.08.2024 | 28,83 | 29,02 | 28,51 | 28,73 | -0,35% | - |
| 14.08.2024 | 29,05 | 29,06 | 28,74 | 28,83 | 0,98% | - |
| 13.08.2024 | 28,61 | 28,66 | 28,38 | 28,55 | 1,01% | 440,00 |
| 12.08.2024 | 28,17 | 28,28 | 27,25 | 28,26 | 0,02% | 10.000,00 |
| 09.08.2024 | 28,14 | 28,50 | 28,04 | 28,26 | -0,18% | - |
| 08.08.2024 | 27,86 | 28,31 | 27,64 | 28,31 | 3,00% | - |
| 07.08.2024 | 27,57 | 27,65 | 27,13 | 27,48 | 9,13% | - |
| 06.08.2024 | 24,83 | 26,00 | 24,61 | 25,18 | 1,39% | 20,00 |
| 05.08.2024 | 23,81 | 25,21 | 23,28 | 24,84 | -3,72% | 223,00 |
| 02.08.2024 | 26,20 | 26,36 | 25,35 | 25,80 | -3,26% | 500,00 |
| 01.08.2024 | 27,10 | 27,28 | 26,24 | 26,67 | -8,48% | 80,00 |
| 31.07.2024 | 28,62 | 29,19 | 28,62 | 29,14 | 2,86% | 1.870,00 |
| 30.07.2024 | 28,09 | 28,35 | 27,89 | 28,33 | -0,77% | 10,00 |
| 29.07.2024 | 28,56 | 28,73 | 28,54 | 28,55 | 2,92% | - |
| 26.07.2024 | 27,62 | 27,82 | 27,52 | 27,74 | 3,88% | 400,00 |
| 25.07.2024 | 26,04 | 27,03 | 26,04 | 26,70 | 0,87% | 20,00 |
| 24.07.2024 | 26,33 | 26,66 | 26,21 | 26,47 | 1,01% | - |
| 23.07.2024 | 26,05 | 26,26 | 25,99 | 26,21 | 1,77% | - |
| 22.07.2024 | 25,85 | 26,02 | 25,75 | 25,75 | -1,34% | 59,00 |
| 19.07.2024 | 26,09 | 26,21 | 26,02 | 26,10 | 0,25% | - |
| 18.07.2024 | 26,21 | 26,32 | 25,97 | 26,04 | 0,79% | - |
| 17.07.2024 | 26,16 | 26,34 | 25,78 | 25,83 | -0,15% | - |
| 16.07.2024 | 25,86 | 26,07 | 25,80 | 25,87 | 1,21% | - |
| 15.07.2024 | 25,57 | 25,68 | 25,50 | 25,56 | -0,18% | - |
| 12.07.2024 | 25,52 | 25,76 | 25,31 | 25,61 | -2,90% | - |
| 11.07.2024 | 26,04 | 26,51 | 25,91 | 26,37 | 1,95% | 350,00 |
| 10.07.2024 | 25,78 | 26,05 | 25,78 | 25,87 | 0,41% | - |
| 09.07.2024 | 25,81 | 25,97 | 25,74 | 25,76 | 0,74% | - |
| 08.07.2024 | 25,54 | 25,61 | 25,34 | 25,57 | 1,49% | 43,00 |