23,160€
-0,88%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 23,24 | 23,29 | 22,98 | 23,10 | -1,13% | - |
| 17.07.2025 | 23,29 | 23,48 | 23,28 | 23,37 | 0,86% | - |
| 16.07.2025 | 23,21 | 23,23 | 22,92 | 23,17 | 0,48% | - |
| 15.07.2025 | 23,23 | 23,29 | 23,03 | 23,06 | -0,77% | - |
| 14.07.2025 | 23,27 | 23,31 | 23,17 | 23,24 | -0,47% | - |
| 11.07.2025 | 23,42 | 23,51 | 23,20 | 23,35 | -0,64% | - |
| 10.07.2025 | 23,49 | 23,57 | 23,29 | 23,50 | -2,27% | - |
| 09.07.2025 | 23,80 | 24,08 | 23,80 | 24,04 | 1,18% | - |
| 08.07.2025 | 23,79 | 23,79 | 23,69 | 23,76 | 0,17% | - |
| 07.07.2025 | 23,89 | 23,97 | 23,71 | 23,72 | -2,35% | - |
| 04.07.2025 | 24,43 | 24,53 | 24,25 | 24,29 | -1,46% | - |
| 03.07.2025 | 24,38 | 24,67 | 24,37 | 24,65 | 1,94% | - |
| 02.07.2025 | 24,34 | 24,42 | 24,18 | 24,18 | 0,65% | - |
| 01.07.2025 | 24,27 | 24,27 | 23,90 | 24,03 | -2,10% | - |
| 30.06.2025 | 24,76 | 24,84 | 24,50 | 24,54 | -1,66% | - |
| 27.06.2025 | 24,80 | 25,01 | 24,72 | 24,96 | -0,56% | - |
| 26.06.2025 | 25,04 | 25,11 | 24,96 | 25,10 | 0,97% | - |
| 25.06.2025 | 25,03 | 25,03 | 24,84 | 24,86 | -0,68% | - |
| 24.06.2025 | 24,96 | 25,10 | 24,84 | 25,03 | -0,04% | - |
| 23.06.2025 | 24,78 | 25,04 | 24,75 | 25,04 | 0,44% | - |
| 20.06.2025 | 25,22 | 25,25 | 24,90 | 24,93 | -1,77% | - |
| 19.06.2025 | 25,53 | 25,53 | 25,37 | 25,38 | -0,72% | - |
| 18.06.2025 | 25,64 | 25,69 | 25,51 | 25,56 | 1,63% | - |
| 17.06.2025 | 25,28 | 25,37 | 25,13 | 25,15 | -0,61% | - |
| 16.06.2025 | 25,37 | 25,42 | 25,15 | 25,31 | -0,32% | - |
| 13.06.2025 | 25,44 | 25,63 | 25,37 | 25,39 | -2,14% | - |
| 12.06.2025 | 26,02 | 26,06 | 25,79 | 25,94 | -1,18% | - |
| 11.06.2025 | 26,25 | 26,40 | 26,17 | 26,25 | -0,47% | - |
| 10.06.2025 | 26,21 | 26,38 | 26,09 | 26,38 | 1,17% | - |
| 09.06.2025 | 26,05 | 26,18 | 26,02 | 26,07 | -0,65% | - |
| 06.06.2025 | 26,13 | 26,34 | 26,08 | 26,24 | 0,96% | - |
| 05.06.2025 | 26,29 | 26,31 | 25,87 | 25,99 | -0,73% | - |
| 04.06.2025 | 26,36 | 26,36 | 25,98 | 26,18 | -1,10% | - |
| 03.06.2025 | 26,37 | 26,48 | 26,31 | 26,47 | -1,29% | - |
| 02.06.2025 | 26,57 | 26,82 | 26,41 | 26,82 | -0,59% | - |
| 30.05.2025 | 27,25 | 27,25 | 26,76 | 26,98 | 0,71% | - |
| 29.05.2025 | 27,05 | 27,20 | 26,72 | 26,79 | 0,41% | - |
| 28.05.2025 | 26,82 | 26,82 | 26,61 | 26,68 | -0,93% | - |
| 27.05.2025 | 26,73 | 26,95 | 26,64 | 26,93 | 0,67% | - |
| 26.05.2025 | 26,60 | 26,81 | 26,58 | 26,75 | 0,60% | - |
| 23.05.2025 | 26,90 | 27,02 | 26,09 | 26,59 | -1,01% | - |
| 22.05.2025 | 26,87 | 26,96 | 26,66 | 26,86 | -0,13% | - |
| 21.05.2025 | 27,20 | 27,21 | 26,82 | 26,89 | -1,43% | - |
| 20.05.2025 | 27,24 | 27,45 | 27,11 | 27,28 | -0,96% | 20,00 |
| 19.05.2025 | 27,60 | 27,62 | 27,22 | 27,55 | -1,45% | - |
| 16.05.2025 | 27,73 | 27,97 | 27,61 | 27,95 | -0,76% | - |
| 15.05.2025 | 28,03 | 28,28 | 27,91 | 28,17 | -0,76% | - |
| 14.05.2025 | 28,74 | 28,74 | 28,29 | 28,38 | -1,71% | - |
| 13.05.2025 | 29,07 | 29,08 | 28,71 | 28,88 | -0,99% | - |
| 12.05.2025 | 28,61 | 29,21 | 28,45 | 29,17 | 2,86% | - |
| 09.05.2025 | 28,52 | 28,55 | 28,27 | 28,36 | 1,43% | - |
| 08.05.2025 | 27,99 | 28,15 | 27,79 | 27,96 | 0,05% | - |
| 07.05.2025 | 27,83 | 28,03 | 27,72 | 27,94 | -0,04% | - |
| 06.05.2025 | 28,06 | 28,11 | 27,94 | 27,95 | -0,53% | - |
| 05.05.2025 | 27,89 | 28,19 | 27,86 | 28,10 | 0,46% | - |
| 02.05.2025 | 27,61 | 28,05 | 27,53 | 27,97 | 2,70% | - |
| 30.04.2025 | 27,08 | 27,27 | 26,78 | 27,24 | 0,29% | - |
| 29.04.2025 | 27,17 | 27,31 | 26,77 | 27,16 | 0,33% | 365,00 |
| 28.04.2025 | 26,89 | 27,19 | 26,85 | 27,07 | 1,39% | - |
| 25.04.2025 | 26,63 | 26,71 | 26,42 | 26,70 | -0,15% | - |
| 24.04.2025 | 26,36 | 26,74 | 26,19 | 26,74 | 1,44% | - |
| 23.04.2025 | 26,30 | 26,57 | 26,24 | 26,36 | 1,17% | - |
| 22.04.2025 | 25,65 | 26,17 | 25,60 | 26,05 | -1,29% | - |
| 17.04.2025 | 26,27 | 26,61 | 26,20 | 26,39 | 1,09% | - |
| 16.04.2025 | 26,00 | 26,48 | 25,93 | 26,11 | -2,90% | - |
| 15.04.2025 | 26,52 | 27,01 | 26,41 | 26,89 | 2,03% | - |
| 14.04.2025 | 26,11 | 26,47 | 26,03 | 26,35 | 1,54% | - |
| 11.04.2025 | 26,01 | 26,10 | 25,18 | 25,95 | -1,56% | - |
| 10.04.2025 | 27,35 | 27,61 | 25,85 | 26,36 | 6,38% | - |
| 09.04.2025 | 25,09 | 27,78 | 24,57 | 24,78 | -2,94% | - |
| 08.04.2025 | 25,82 | 27,10 | 25,24 | 25,53 | 0,65% | - |
| 07.04.2025 | 25,13 | 25,74 | 24,42 | 25,37 | -1,28% | 300,00 |
| 04.04.2025 | 26,70 | 26,75 | 25,41 | 25,70 | -4,96% | - |
| 03.04.2025 | 27,46 | 27,66 | 26,81 | 27,04 | -6,81% | - |
| 02.04.2025 | 28,90 | 29,06 | 28,77 | 29,01 | -0,91% | - |
| 01.04.2025 | 29,01 | 29,29 | 28,80 | 29,28 | 1,33% | - |
| 31.03.2025 | 28,83 | 28,97 | 28,53 | 28,89 | -0,26% | - |
| 28.03.2025 | 29,46 | 29,47 | 28,96 | 28,97 | -2,66% | - |
| 27.03.2025 | 29,97 | 30,01 | 29,69 | 29,76 | 0,39% | - |
| 26.03.2025 | 29,90 | 29,92 | 29,58 | 29,64 | -1,48% | - |
| 25.03.2025 | 29,76 | 30,19 | 29,74 | 30,09 | 1,69% | - |
| 24.03.2025 | 29,51 | 29,88 | 29,42 | 29,59 | -1,40% | - |
| 21.03.2025 | 30,05 | 30,07 | 29,89 | 30,01 | -0,99% | - |
| 20.03.2025 | 30,37 | 30,50 | 30,18 | 30,31 | -0,08% | - |
| 19.03.2025 | 29,94 | 30,37 | 29,94 | 30,33 | 1,37% | - |
| 18.03.2025 | 29,93 | 29,98 | 29,77 | 29,92 | -1,63% | - |
| 17.03.2025 | 30,31 | 30,53 | 30,25 | 30,42 | -0,20% | 50,00 |
| 14.03.2025 | 30,23 | 30,59 | 30,13 | 30,48 | 2,11% | - |
| 13.03.2025 | 29,43 | 30,14 | 29,42 | 29,85 | 0,76% | - |
| 12.03.2025 | 29,38 | 29,77 | 29,20 | 29,62 | 0,54% | - |
| 11.03.2025 | 29,83 | 29,84 | 29,20 | 29,46 | 0,07% | 598,00 |
| 10.03.2025 | 30,00 | 30,03 | 29,41 | 29,44 | -4,56% | 280,00 |
| 07.03.2025 | 30,68 | 30,87 | 30,39 | 30,85 | -2,64% | - |
| 06.03.2025 | 32,16 | 32,21 | 31,67 | 31,68 | -1,08% | - |
| 05.03.2025 | 31,94 | 32,13 | 31,52 | 32,03 | -0,67% | - |
| 04.03.2025 | 32,80 | 32,80 | 32,00 | 32,24 | -0,98% | - |
| 03.03.2025 | 33,02 | 33,18 | 32,54 | 32,56 | -0,70% | - |
| 28.02.2025 | 32,46 | 32,80 | 32,18 | 32,79 | 1,66% | - |
| 27.02.2025 | 32,64 | 32,72 | 32,25 | 32,26 | -1,30% | - |
| 26.02.2025 | 32,56 | 32,72 | 32,49 | 32,68 | 0,02% | 4.000,00 |