25,105€
0,18%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 23,54 | 23,64 | 23,43 | 23,64 | 1,33% | - |
| 25.07.2025 | 23,46 | 23,54 | 23,26 | 23,33 | -5,20% | - |
| 24.07.2025 | 24,75 | 24,86 | 24,40 | 24,61 | 1,65% | - |
| 23.07.2025 | 24,12 | 24,44 | 23,97 | 24,21 | 5,68% | - |
| 22.07.2025 | 22,87 | 23,04 | 22,83 | 22,91 | -1,53% | - |
| 21.07.2025 | 23,17 | 23,32 | 23,17 | 23,26 | 0,69% | - |
| 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% | - |