25,890€
-1,18%
Echtzeit-Aktienkurs CANON INC.
Bid:
Ask:
Aktienkurse zur CANON INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,03 | 26,13 | 26,01 | 26,04 | -0,63% | - |
| 15.12.2025 | 26,31 | 26,48 | 26,20 | 26,20 | 0,60% | 500,00 |
| 12.12.2025 | 26,03 | 26,05 | 26,03 | 26,05 | 1,54% | - |
| 11.12.2025 | 25,78 | 25,97 | 25,53 | 25,65 | -0,58% | 500,00 |
| 10.12.2025 | 25,93 | 26,00 | 25,79 | 25,80 | 1,78% | - |
| 09.12.2025 | 25,54 | 25,96 | 25,35 | 25,35 | 0,54% | - |
| 08.12.2025 | 25,24 | 25,29 | 25,22 | 25,22 | 0,66% | - |
| 05.12.2025 | 25,16 | 25,20 | 25,05 | 25,05 | -1,76% | - |
| 04.12.2025 | 25,58 | 25,58 | 25,50 | 25,50 | 2,99% | - |
| 03.12.2025 | 25,31 | 25,33 | 24,76 | 24,76 | -0,92% | 810,00 |
| 02.12.2025 | 25,28 | 25,37 | 24,99 | 24,99 | 0,93% | 1.000,00 |
| 01.12.2025 | 25,10 | 25,17 | 24,76 | 24,76 | -2,69% | - |
| 28.11.2025 | 25,40 | 25,51 | 25,40 | 25,45 | 0,85% | - |
| 27.11.2025 | 25,27 | 25,31 | 25,20 | 25,23 | -0,14% | - |
| 26.11.2025 | 25,25 | 25,27 | 25,12 | 25,27 | 1,40% | - |
| 25.11.2025 | 24,89 | 24,98 | 24,75 | 24,92 | -0,22% | - |
| 24.11.2025 | 24,78 | 25,13 | 24,65 | 24,97 | 1,30% | - |
| 21.11.2025 | 24,74 | 24,98 | 24,65 | 24,65 | 2,15% | 100,00 |
| 20.11.2025 | 24,57 | 24,68 | 24,13 | 24,13 | -1,03% | - |
| 19.11.2025 | 24,42 | 24,71 | 24,38 | 24,38 | 0,00% | 140,00 |
| 18.11.2025 | 24,40 | 24,56 | 24,29 | 24,38 | -1,18% | - |
| 17.11.2025 | 25,03 | 25,27 | 24,67 | 24,67 | -0,56% | - |
| 14.11.2025 | 25,12 | 25,55 | 24,81 | 24,81 | 0,92% | 400,00 |
| 13.11.2025 | 24,91 | 24,92 | 24,58 | 24,59 | 0,27% | - |
| 12.11.2025 | 24,80 | 25,00 | 24,52 | 24,52 | -0,28% | - |
| 11.11.2025 | 24,97 | 24,97 | 24,59 | 24,59 | -0,36% | - |
| 10.11.2025 | 24,88 | 24,98 | 24,68 | 24,68 | 0,47% | - |
| 07.11.2025 | 24,75 | 24,88 | 24,42 | 24,57 | 1,47% | - |
| 06.11.2025 | 24,51 | 24,62 | 24,19 | 24,21 | -1,34% | - |
| 05.11.2025 | 24,75 | 24,99 | 24,39 | 24,54 | -0,89% | - |
| 04.11.2025 | 24,76 | 24,90 | 24,67 | 24,76 | 1,10% | - |
| 03.11.2025 | 24,81 | 24,99 | 24,49 | 24,49 | -0,20% | - |
| 31.10.2025 | 24,75 | 24,93 | 24,54 | 24,54 | -0,53% | - |
| 30.10.2025 | 24,78 | 24,93 | 24,67 | 24,67 | 0,67% | - |
| 29.10.2025 | 24,66 | 24,71 | 24,44 | 24,51 | -1,98% | - |
| 28.10.2025 | 24,90 | 25,26 | 24,88 | 25,00 | -3,51% | 270,00 |
| 27.10.2025 | 26,01 | 26,16 | 25,75 | 25,91 | 2,78% | 1.000,00 |
| 24.10.2025 | 25,61 | 25,74 | 25,21 | 25,21 | -1,66% | - |
| 23.10.2025 | 25,62 | 25,65 | 25,35 | 25,64 | -0,79% | - |
| 22.10.2025 | 25,85 | 25,98 | 25,84 | 25,84 | 1,29% | - |
| 21.10.2025 | 25,51 | 25,73 | 25,51 | 25,51 | 0,12% | - |
| 20.10.2025 | 25,54 | 25,82 | 25,48 | 25,48 | 1,72% | 180,00 |
| 17.10.2025 | 25,05 | 25,46 | 24,97 | 25,05 | -0,75% | - |
| 16.10.2025 | 25,18 | 25,37 | 25,16 | 25,24 | 0,98% | - |
| 15.10.2025 | 25,15 | 25,29 | 24,89 | 25,00 | 1,52% | - |
| 14.10.2025 | 24,65 | 24,93 | 24,62 | 24,62 | -1,76% | - |
| 13.10.2025 | 25,01 | 25,21 | 24,27 | 25,06 | 1,54% | - |
| 10.10.2025 | 25,02 | 25,09 | 24,34 | 24,68 | -3,31% | 100,00 |
| 09.10.2025 | 25,37 | 25,59 | 25,29 | 25,53 | -0,33% | - |
| 08.10.2025 | 25,60 | 25,64 | 25,49 | 25,61 | -1,76% | - |
| 07.10.2025 | 25,88 | 26,12 | 25,84 | 26,07 | 1,42% | - |
| 06.10.2025 | 25,57 | 25,85 | 25,50 | 25,71 | 2,41% | - |
| 03.10.2025 | 25,04 | 25,36 | 25,02 | 25,10 | 2,66% | - |
| 02.10.2025 | 24,56 | 24,65 | 24,45 | 24,45 | -0,81% | - |
| 01.10.2025 | 24,64 | 24,82 | 24,47 | 24,65 | -0,80% | - |
| 30.09.2025 | 25,01 | 25,12 | 24,76 | 24,85 | 0,16% | - |
| 29.09.2025 | 24,93 | 24,97 | 24,77 | 24,81 | -1,41% | - |
| 26.09.2025 | 25,22 | 25,32 | 25,17 | 25,17 | 0,36% | - |
| 25.09.2025 | 25,22 | 25,23 | 25,05 | 25,08 | -0,26% | - |
| 24.09.2025 | 25,25 | 25,41 | 25,14 | 25,14 | -0,67% | - |
| 22.09.2025 | 25,48 | 25,58 | 25,31 | 25,31 | 0,54% | - |
| 19.09.2025 | 25,04 | 25,24 | 25,01 | 25,18 | -1,04% | - |
| 18.09.2025 | 25,33 | 25,68 | 25,30 | 25,44 | 1,60% | 300,00 |
| 17.09.2025 | 25,21 | 25,25 | 25,03 | 25,04 | -1,07% | - |
| 16.09.2025 | 25,44 | 25,46 | 25,28 | 25,31 | 0,08% | - |
| 15.09.2025 | 25,49 | 25,62 | 25,29 | 25,29 | -0,90% | - |
| 12.09.2025 | 25,53 | 25,55 | 25,52 | 25,52 | -1,05% | - |
| 11.09.2025 | 25,47 | 25,80 | 25,39 | 25,79 | 1,74% | - |
| 10.09.2025 | 25,35 | 25,35 | 25,32 | 25,35 | 0,70% | - |
| 09.09.2025 | 25,34 | 25,34 | 25,14 | 25,18 | -2,06% | - |
| 08.09.2025 | 25,67 | 25,71 | 25,59 | 25,71 | 1,64% | - |
| 05.09.2025 | 25,42 | 25,65 | 25,29 | 25,29 | 0,52% | - |
| 04.09.2025 | 25,04 | 25,16 | 24,98 | 25,16 | 1,08% | - |
| 03.09.2025 | 25,20 | 25,43 | 24,89 | 24,89 | -1,11% | - |
| 02.09.2025 | 25,32 | 25,42 | 25,08 | 25,17 | -0,08% | - |
| 01.09.2025 | 25,28 | 25,39 | 25,19 | 25,19 | 0,44% | 390,00 |
| 29.08.2025 | 25,48 | 25,49 | 24,93 | 25,08 | -1,38% | - |
| 28.08.2025 | 25,40 | 25,52 | 25,39 | 25,43 | 0,18% | - |
| 27.08.2025 | 25,20 | 25,39 | 25,20 | 25,39 | 0,36% | - |
| 26.08.2025 | 25,21 | 25,36 | 25,17 | 25,30 | -0,28% | - |
| 25.08.2025 | 25,27 | 25,40 | 25,17 | 25,37 | 1,32% | 200,00 |
| 22.08.2025 | 24,98 | 25,12 | 24,85 | 25,04 | -1,48% | 500,00 |
| 21.08.2025 | 25,58 | 25,64 | 25,38 | 25,41 | -0,61% | 650,00 |
| 20.08.2025 | 25,24 | 25,71 | 25,22 | 25,57 | 0,45% | 2.000,00 |
| 19.08.2025 | 25,60 | 25,66 | 25,40 | 25,45 | -0,24% | - |
| 18.08.2025 | 25,41 | 25,56 | 25,36 | 25,51 | 0,53% | - |
| 15.08.2025 | 25,36 | 25,50 | 25,30 | 25,38 | 0,10% | - |
| 14.08.2025 | 25,33 | 25,43 | 25,29 | 25,35 | -0,82% | - |
| 13.08.2025 | 25,58 | 25,75 | 25,53 | 25,56 | -1,48% | - |
| 12.08.2025 | 25,82 | 25,97 | 25,56 | 25,95 | 1,33% | - |
| 11.08.2025 | 25,58 | 25,73 | 25,50 | 25,61 | -0,58% | - |
| 08.08.2025 | 25,61 | 25,86 | 25,50 | 25,76 | 2,06% | 100,00 |
| 07.08.2025 | 25,13 | 25,42 | 25,07 | 25,24 | 0,20% | - |
| 06.08.2025 | 25,27 | 25,29 | 25,06 | 25,19 | 0,44% | - |
| 05.08.2025 | 25,24 | 25,28 | 25,04 | 25,08 | -0,87% | - |
| 04.08.2025 | 24,96 | 25,30 | 24,95 | 25,30 | 0,42% | - |
| 01.08.2025 | 25,35 | 25,47 | 24,92 | 25,19 | 1,27% | - |
| 31.07.2025 | 25,13 | 25,23 | 24,70 | 24,88 | -0,92% | - |
| 30.07.2025 | 24,85 | 25,17 | 24,84 | 25,11 | 3,44% | - |
| 29.07.2025 | 23,72 | 24,73 | 23,71 | 24,27 | 2,69% | - |