30,155€
-0,22%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 30,20 | 30,22 | 30,07 | 30,16 | -0,74% | - |
| 21.01.2025 | 30,33 | 30,48 | 30,20 | 30,38 | 0,25% | - |
| 20.01.2025 | 30,51 | 30,73 | 30,31 | 30,31 | -1,46% | 1.352,00 |
| 17.01.2025 | 30,48 | 30,76 | 30,40 | 30,76 | 0,02% | - |
| 16.01.2025 | 30,64 | 30,75 | 30,61 | 30,75 | 0,23% | - |
| 15.01.2025 | 30,26 | 30,78 | 30,19 | 30,68 | 0,36% | 334,00 |
| 14.01.2025 | 30,58 | 30,70 | 30,29 | 30,57 | -0,55% | 3,00 |
| 13.01.2025 | 30,44 | 30,92 | 30,40 | 30,74 | 0,20% | 200,00 |
| 10.01.2025 | 30,48 | 30,75 | 30,39 | 30,68 | -0,44% | - |
| 09.01.2025 | 30,95 | 31,06 | 30,72 | 30,82 | -0,26% | - |
| 08.01.2025 | 30,86 | 30,99 | 30,73 | 30,90 | 0,41% | - |
| 07.01.2025 | 30,64 | 30,88 | 30,59 | 30,77 | -0,77% | - |
| 06.01.2025 | 30,97 | 31,11 | 30,75 | 31,01 | -1,73% | - |
| 03.01.2025 | 31,58 | 31,80 | 31,47 | 31,56 | 0,17% | - |
| 02.01.2025 | 31,41 | 31,61 | 31,07 | 31,50 | 1,40% | 50,00 |
| 30.12.2024 | 31,24 | 31,36 | 31,07 | 31,07 | -1,24% | - |
| 27.12.2024 | 31,56 | 31,57 | 31,29 | 31,46 | -0,82% | 3.000,00 |
| 23.12.2024 | 31,74 | 31,81 | 31,59 | 31,72 | 1,90% | - |
| 20.12.2024 | 31,66 | 31,81 | 31,13 | 31,13 | -1,25% | - |
| 19.12.2024 | 31,52 | 31,55 | 31,09 | 31,52 | 1,94% | 50,00 |
| 18.12.2024 | 31,17 | 31,35 | 30,89 | 30,92 | -0,31% | - |
| 17.12.2024 | 30,97 | 31,12 | 30,95 | 31,02 | -0,45% | - |
| 16.12.2024 | 31,16 | 31,25 | 31,15 | 31,16 | -0,08% | - |
| 13.12.2024 | 31,45 | 31,48 | 31,06 | 31,18 | -1,44% | - |
| 12.12.2024 | 31,52 | 31,72 | 31,49 | 31,64 | 0,16% | - |
| 11.12.2024 | 31,35 | 31,74 | 31,17 | 31,59 | 0,91% | - |
| 10.12.2024 | 31,43 | 31,48 | 31,30 | 31,30 | -0,35% | 2,00 |
| 09.12.2024 | 31,64 | 31,67 | 31,37 | 31,41 | -0,33% | - |
| 06.12.2024 | 31,32 | 31,57 | 31,14 | 31,52 | 1,79% | - |
| 05.12.2024 | 31,30 | 31,31 | 30,95 | 30,96 | 0,57% | - |
| 04.12.2024 | 30,82 | 31,02 | 30,67 | 30,79 | -2,29% | 400,00 |
| 03.12.2024 | 31,46 | 31,54 | 31,27 | 31,51 | 0,78% | - |
| 02.12.2024 | 30,94 | 31,34 | 30,94 | 31,26 | 2,09% | - |
| 29.11.2024 | 30,66 | 30,82 | 30,28 | 30,62 | 0,38% | 400,00 |
| 28.11.2024 | 30,75 | 30,82 | 30,50 | 30,51 | -1,36% | - |
| 27.11.2024 | 31,06 | 31,07 | 30,88 | 30,93 | -0,13% | - |
| 26.11.2024 | 30,81 | 30,98 | 30,68 | 30,97 | -1,18% | - |
| 25.11.2024 | 31,42 | 31,46 | 31,06 | 31,34 | -0,73% | - |
| 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% | - |