25,990€
1,80%
Echtzeit-Aktienkurs Canon Inc.
Bid:
Ask:
Aktienkurse zur Canon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 25,69 | 25,83 | 25,46 | 25,77 | 0,80% | 11.552,00 |
| 27.02.2026 | 25,96 | 25,96 | 25,55 | 25,57 | -0,45% | - |
| 26.02.2026 | 25,77 | 25,82 | 25,56 | 25,68 | 0,80% | - |
| 25.02.2026 | 25,34 | 25,54 | 25,32 | 25,48 | -0,45% | - |
| 24.02.2026 | 25,47 | 25,61 | 25,12 | 25,59 | -0,29% | - |
| 23.02.2026 | 25,83 | 25,83 | 25,65 | 25,67 | -0,43% | - |
| 20.02.2026 | 25,71 | 25,78 | 25,61 | 25,78 | -0,56% | 4.760,00 |
| 19.02.2026 | 25,80 | 25,92 | 25,61 | 25,92 | -2,19% | 36.500,00 |
| 18.02.2026 | 26,53 | 26,53 | 26,34 | 26,50 | -0,32% | 1.213,00 |
| 17.02.2026 | 26,52 | 26,61 | 26,39 | 26,59 | 0,74% | - |
| 16.02.2026 | 26,41 | 26,55 | 26,39 | 26,39 | -1,88% | - |
| 13.02.2026 | 26,41 | 26,90 | 26,40 | 26,90 | 1,15% | - |
| 12.02.2026 | 26,87 | 26,99 | 26,59 | 26,59 | -2,08% | - |
| 11.02.2026 | 27,04 | 27,18 | 26,99 | 27,16 | 0,74% | 6.655,00 |
| 10.02.2026 | 26,58 | 27,07 | 26,56 | 26,96 | 0,92% | 78,00 |
| 09.02.2026 | 26,31 | 26,72 | 26,12 | 26,71 | 1,40% | - |
| 06.02.2026 | 26,33 | 26,64 | 26,11 | 26,34 | 1,31% | - |
| 05.02.2026 | 26,25 | 26,39 | 25,56 | 26,00 | -0,31% | - |
| 04.02.2026 | 26,13 | 26,65 | 26,06 | 26,08 | 1,52% | - |
| 03.02.2026 | 26,07 | 26,15 | 25,66 | 25,69 | -2,21% | 20.000,00 |
| 02.02.2026 | 25,91 | 26,27 | 25,91 | 26,27 | 3,30% | 22.780,00 |
| 30.01.2026 | 25,38 | 25,56 | 25,34 | 25,43 | 1,25% | - |
| 29.01.2026 | 24,65 | 26,05 | 24,65 | 25,12 | 2,97% | - |
| 28.01.2026 | 24,60 | 24,64 | 24,35 | 24,39 | -0,79% | - |
| 27.01.2026 | 24,72 | 24,75 | 24,56 | 24,59 | 0,66% | - |
| 26.01.2026 | 24,64 | 24,70 | 24,41 | 24,43 | -2,38% | 26.220,00 |
| 23.01.2026 | 24,81 | 25,22 | 24,78 | 25,02 | -0,20% | - |
| 22.01.2026 | 25,16 | 25,26 | 25,07 | 25,07 | -1,69% | - |
| 21.01.2026 | 25,10 | 25,53 | 25,08 | 25,50 | 1,63% | - |
| 20.01.2026 | 25,18 | 25,24 | 24,81 | 25,09 | -1,80% | 3.450,00 |
| 19.01.2026 | 25,40 | 25,60 | 25,29 | 25,55 | -0,78% | - |
| 16.01.2026 | 25,72 | 25,77 | 25,56 | 25,75 | -0,39% | - |
| 15.01.2026 | 25,87 | 26,02 | 25,83 | 25,85 | -0,06% | - |
| 14.01.2026 | 25,66 | 26,03 | 25,66 | 25,87 | 2,31% | - |
| 13.01.2026 | 25,45 | 25,74 | 25,27 | 25,28 | -2,02% | - |
| 12.01.2026 | 26,13 | 26,13 | 25,45 | 25,80 | -1,00% | 1.400,00 |
| 09.01.2026 | 25,50 | 26,25 | 25,46 | 26,06 | 1,64% | 1.540,00 |
| 08.01.2026 | 25,49 | 25,64 | 25,48 | 25,64 | 0,06% | - |
| 07.01.2026 | 25,46 | 25,64 | 25,45 | 25,63 | 0,02% | - |
| 06.01.2026 | 25,81 | 25,83 | 25,62 | 25,62 | -1,20% | 32,00 |
| 05.01.2026 | 25,67 | 26,10 | 25,63 | 25,93 | 3,68% | 6.806,00 |
| 02.01.2026 | 25,08 | 25,18 | 25,01 | 25,01 | 0,24% | - |
| 30.12.2025 | 25,28 | 25,37 | 24,95 | 24,95 | -1,50% | - |
| 29.12.2025 | 25,39 | 25,40 | 25,29 | 25,33 | -1,29% | - |
| 23.12.2025 | 25,82 | 25,85 | 25,66 | 25,66 | 0,12% | - |
| 22.12.2025 | 25,77 | 25,81 | 25,60 | 25,63 | 1,24% | - |
| 19.12.2025 | 25,42 | 25,55 | 25,28 | 25,32 | 0,18% | - |
| 18.12.2025 | 25,50 | 26,00 | 25,08 | 25,27 | -1,85% | 389,00 |
| 17.12.2025 | 25,71 | 25,83 | 25,71 | 25,75 | -1,11% | - |
| 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% | - |